Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/09/2019 | 485.00p | 485.00p | 472.00p | 485.00p | 20493 |
04/09/2019 | 485.00p | 488.00p | 474.50p | 485.00p | 4153 |
03/09/2019 | 485.00p | 490.50p | 472.80p | 485.00p | 8674 |
02/09/2019 | 485.00p | 500.00p | 478.00p | 485.00p | 1031 |
30/08/2019 | 485.00p | 495.00p | 478.70p | 485.00p | 5753 |
29/08/2019 | 477.50p | 495.00p | 465.00p | 485.00p | 8155 |
28/08/2019 | 462.50p | 480.00p | 462.50p | 475.00p | 6290 |
27/08/2019 | 452.50p | 470.00p | 443.17p | 462.50p | 7886 |
23/08/2019 | 430.00p | 465.00p | 430.00p | 452.50p | 19939 |
22/08/2019 | 422.00p | 438.00p | 410.80p | 430.00p | 20475 |
21/08/2019 | 422.00p | 435.00p | 417.80p | 422.00p | 24262 |
20/08/2019 | 422.00p | 434.00p | 416.33p | 422.00p | 23060 |
19/08/2019 | 432.50p | 437.00p | 409.96p | 415.00p | 37190 |
16/08/2019 | 432.50p | 438.50p | 425.00p | 432.50p | 6273 |
15/08/2019 | 460.00p | 461.00p | 425.00p | 432.50p | 55414 |
14/08/2019 | 460.00p | 464.00p | 451.00p | 460.00p | 7137 |
13/08/2019 | 467.50p | 467.50p | 450.00p | 460.00p | 26181 |
12/08/2019 | 470.00p | 480.00p | 463.00p | 467.50p | 27998 |
09/08/2019 | 465.00p | 480.00p | 453.25p | 470.00p | 6877 |
08/08/2019 | 465.00p | 471.25p | 450.00p | 462.50p | 34734 |
07/08/2019 | 490.00p | 493.90p | 410.00p | 465.00p | 220215 |
06/08/2019 | 498.00p | 498.00p | 480.00p | 490.00p | 7952 |
05/08/2019 | 506.00p | 508.00p | 490.00p | 498.00p | 14246 |
02/08/2019 | 516.00p | 518.00p | 496.40p | 506.00p | 7960 |
01/08/2019 | 516.00p | 523.49p | 514.00p | 516.00p | 10469 |
31/07/2019 | 516.00p | 524.75p | 506.00p | 516.00p | 1525 |
30/07/2019 | 516.00p | 516.00p | 513.00p | 516.00p | 993 |
29/07/2019 | 512.00p | 525.00p | 510.00p | 516.00p | 9244 |
26/07/2019 | 508.00p | 525.00p | 505.00p | 512.00p | 5525 |
25/07/2019 | 499.00p | 518.00p | 499.00p | 508.00p | 6945 |
24/07/2019 | 495.00p | 508.00p | 487.52p | 499.00p | 1361 |
23/07/2019 | 484.00p | 504.00p | 484.00p | 495.00p | 9846 |
22/07/2019 | 484.00p | 490.40p | 480.80p | 484.00p | 23670 |
19/07/2019 | 484.00p | 487.90p | 476.00p | 477.00p | 9465 |
18/07/2019 | 492.00p | 492.00p | 476.00p | 484.00p | 11601 |
17/07/2019 | 501.00p | 503.50p | 485.00p | 492.00p | 32613 |
16/07/2019 | 509.00p | 510.00p | 494.00p | 501.00p | 30652 |
15/07/2019 | 509.00p | 509.00p | 503.35p | 509.00p | 8120 |
12/07/2019 | 509.00p | 515.72p | 503.33p | 509.00p | 18646 |
11/07/2019 | 511.00p | 516.00p | 494.55p | 509.00p | 11436 |
10/07/2019 | 518.00p | 525.00p | 500.00p | 511.00p | 16226 |
09/07/2019 | 528.00p | 528.00p | 506.00p | 518.00p | 3664 |
08/07/2019 | 527.00p | 527.99p | 517.15p | 525.00p | 12256 |
05/07/2019 | 526.00p | 532.60p | 520.50p | 527.00p | 12669 |
04/07/2019 | 525.00p | 530.48p | 520.50p | 526.00p | 8096 |
03/07/2019 | 523.00p | 531.00p | 517.00p | 525.00p | 10916 |
02/07/2019 | 520.00p | 528.00p | 512.55p | 528.00p | 34918 |
01/07/2019 | 520.00p | 528.00p | 512.55p | 520.00p | 16592 |
28/06/2019 | 520.00p | 526.50p | 512.55p | 520.00p | 2909 |
27/06/2019 | 522.00p | 529.00p | 510.16p | 524.00p | 17112 |
26/06/2019 | 542.00p | 546.80p | 510.00p | 522.00p | 34537 |
25/06/2019 | 540.00p | 548.00p | 530.01p | 542.00p | 25862 |
24/06/2019 | 535.00p | 550.00p | 533.00p | 537.00p | 23831 |
21/06/2019 | 525.00p | 542.00p | 525.00p | 534.00p | 27817 |
20/06/2019 | 527.00p | 532.00p | 520.00p | 527.00p | 22290 |
19/06/2019 | 527.00p | 532.60p | 523.50p | 527.00p | 26246 |
18/06/2019 | 527.00p | 534.00p | 521.00p | 527.00p | 12848 |
17/06/2019 | 518.00p | 533.30p | 518.00p | 527.00p | 15014 |
14/06/2019 | 514.00p | 525.98p | 506.55p | 518.00p | 14892 |
13/06/2019 | 520.00p | 524.00p | 508.00p | 514.00p | 6085 |
12/06/2019 | 528.00p | 536.40p | 515.00p | 523.00p | 25938 |
11/06/2019 | 510.00p | 542.00p | 510.00p | 528.00p | 29047 |
10/06/2019 | 508.00p | 520.00p | 501.00p | 510.00p | 27062 |
07/06/2019 | 500.00p | 520.00p | 492.55p | 508.00p | 15969 |
06/06/2019 | 492.00p | 509.98p | 492.00p | 500.00p | 3500 |
05/06/2019 | 482.50p | 504.00p | 481.55p | 492.00p | 43765 |
04/06/2019 | 480.00p | 490.00p | 480.00p | 482.50p | 22882 |
03/06/2019 | 477.50p | 490.00p | 472.06p | 480.00p | 1101 |
31/05/2019 | 477.50p | 484.98p | 470.00p | 477.50p | 24097 |
30/05/2019 | 490.00p | 500.00p | 450.00p | 490.00p | 1037149 |
29/05/2019 | 490.00p | 496.00p | 484.65p | 490.00p | 156600 |
28/05/2019 | 490.00p | 494.00p | 484.00p | 490.00p | 55247 |
24/05/2019 | 480.00p | 500.00p | 480.00p | 490.00p | 46678 |
23/05/2019 | 482.00p | 487.49p | 471.55p | 480.00p | 15413 |
22/05/2019 | 487.00p | 487.00p | 480.25p | 487.00p | 8963 |
21/05/2019 | 484.00p | 487.00p | 480.25p | 487.00p | 9587 |
20/05/2019 | 482.00p | 487.49p | 474.01p | 484.00p | 116099 |
17/05/2019 | 482.00p | 488.50p | 482.00p | 482.00p | 33444 |
16/05/2019 | 489.50p | 491.74p | 474.00p | 482.00p | 19539 |
15/05/2019 | 489.50p | 493.35p | 484.01p | 489.50p | 10017 |
14/05/2019 | 485.00p | 495.00p | 484.01p | 489.50p | 15545 |
13/05/2019 | 480.00p | 500.00p | 475.01p | 485.00p | 22817 |
10/05/2019 | 467.50p | 490.00p | 467.50p | 480.00p | 26355 |
09/05/2019 | 496.00p | 496.00p | 460.00p | 467.50p | 66991 |
08/05/2019 | 512.00p | 520.00p | 480.40p | 496.00p | 42119 |
07/05/2019 | 509.00p | 514.00p | 481.00p | 507.00p | 48269 |
03/05/2019 | 500.00p | 517.40p | 497.56p | 509.00p | 38160 |
02/05/2019 | 500.00p | 503.99p | 496.00p | 500.00p | 30480 |
01/05/2019 | 487.50p | 503.30p | 482.52p | 500.00p | 48965 |
30/04/2019 | 485.00p | 494.00p | 475.20p | 490.00p | 32342 |
29/04/2019 | 485.00p | 492.00p | 481.00p | 485.00p | 32912 |
26/04/2019 | 485.00p | 492.50p | 475.00p | 485.00p | 168587 |
25/04/2019 | 467.50p | 495.00p | 466.16p | 485.00p | 221224 |
24/04/2019 | 457.50p | 475.00p | 457.50p | 467.50p | 13526 |
23/04/2019 | 450.00p | 464.48p | 445.00p | 457.50p | 14710 |
18/04/2019 | 432.50p | 455.00p | 426.50p | 450.00p | 15355 |
17/04/2019 | 449.00p | 452.48p | 421.00p | 432.50p | 114921 |
16/04/2019 | 450.00p | 459.99p | 444.00p | 449.00p | 9145 |
15/04/2019 | 465.00p | 473.00p | 440.00p | 450.00p | 27243 |
12/04/2019 | 467.50p | 475.00p | 458.26p | 465.00p | 19335 |
11/04/2019 | 464.50p | 475.00p | 455.00p | 467.50p | 8626 |
10/04/2019 | 445.00p | 470.00p | 445.00p | 462.50p | 11221 |
09/04/2019 | 450.00p | 470.00p | 445.00p | 445.00p | 28924 |
08/04/2019 | 442.50p | 459.98p | 441.63p | 450.00p | 10662 |
05/04/2019 | 445.00p | 449.00p | 436.55p | 442.50p | 14529 |
04/04/2019 | 420.00p | 460.00p | 420.00p | 445.00p | 12985 |
03/04/2019 | 420.00p | 430.00p | 410.00p | 420.00p | 20490 |
02/04/2019 | 437.00p | 437.99p | 420.00p | 420.00p | 11316 |
01/04/2019 | 440.00p | 440.00p | 431.00p | 437.00p | 8692 |
29/03/2019 | 440.00p | 440.00p | 430.11p | 440.00p | 6153 |
28/03/2019 | 450.00p | 450.00p | 430.00p | 440.00p | 6078 |
27/03/2019 | 440.00p | 460.00p | 440.00p | 450.00p | 7250 |
26/03/2019 | 420.00p | 446.00p | 420.00p | 440.00p | 5492 |
25/03/2019 | 431.00p | 440.00p | 410.00p | 420.00p | 6061 |
22/03/2019 | 480.00p | 480.00p | 422.00p | 431.00p | 13274 |
21/03/2019 | 475.00p | 479.90p | 470.01p | 478.00p | 3243 |
20/03/2019 | 492.00p | 499.49p | 472.15p | 477.00p | 10635 |
19/03/2019 | 475.00p | 500.00p | 473.51p | 492.00p | 22904 |
18/03/2019 | 450.00p | 480.00p | 450.00p | 475.00p | 17147 |
15/03/2019 | 432.00p | 450.00p | 432.00p | 450.00p | 12101 |
14/03/2019 | 432.00p | 438.00p | 431.58p | 432.00p | 836 |
13/03/2019 | 432.00p | 435.00p | 432.00p | 432.00p | 2466 |
12/03/2019 | 434.00p | 437.49p | 431.58p | 432.00p | 864 |
11/03/2019 | 435.00p | 438.50p | 431.58p | 434.00p | 2409 |
08/03/2019 | 435.00p | 443.99p | 431.58p | 435.00p | 3799 |
07/03/2019 | 435.00p | 440.00p | 431.56p | 435.00p | 7220 |
06/03/2019 | 435.00p | 438.60p | 431.55p | 435.00p | 5279 |
05/03/2019 | 435.00p | 437.70p | 431.55p | 435.00p | 7300 |
04/03/2019 | 423.00p | 440.40p | 423.00p | 435.00p | 12516 |
01/03/2019 | 410.00p | 426.00p | 410.00p | 422.00p | 3186 |
28/02/2019 | 400.00p | 420.00p | 400.00p | 410.00p | 1494 |
27/02/2019 | 405.00p | 405.00p | 392.55p | 400.00p | 786 |
26/02/2019 | 408.00p | 409.99p | 405.00p | 405.00p | 1729 |
25/02/2019 | 416.00p | 419.99p | 400.65p | 408.00p | 979 |
22/02/2019 | 409.00p | 427.20p | 409.00p | 416.00p | 15429 |
21/02/2019 | 392.00p | 412.00p | 388.00p | 405.00p | 8876 |
20/02/2019 | 392.00p | 399.32p | 384.00p | 392.00p | 3954 |
19/02/2019 | 390.00p | 395.00p | 382.05p | 392.00p | 1053 |
18/02/2019 | 393.00p | 395.00p | 382.00p | 390.00p | 9725 |
15/02/2019 | 392.00p | 393.00p | 388.55p | 393.00p | 8266 |
14/02/2019 | 390.00p | 394.40p | 390.00p | 392.00p | 4473 |
13/02/2019 | 390.00p | 398.60p | 390.00p | 390.00p | 7282 |
12/02/2019 | 390.00p | 394.99p | 385.00p | 390.00p | 3317 |
11/02/2019 | 390.00p | 397.00p | 380.55p | 390.00p | 29170 |
08/02/2019 | 414.00p | 414.00p | 380.00p | 390.00p | 8733 |
07/02/2019 | 414.00p | 423.50p | 404.51p | 414.00p | 54761 |
06/02/2019 | 414.00p | 419.99p | 404.65p | 414.00p | 45547 |
05/02/2019 | 420.00p | 421.50p | 404.65p | 414.00p | 7841 |
04/02/2019 | 420.00p | 424.84p | 420.00p | 420.00p | 27751 |
01/02/2019 | 420.00p | 425.00p | 412.06p | 420.00p | 12860 |
31/01/2019 | 420.00p | 425.00p | 415.01p | 420.00p | 2667 |
30/01/2019 | 420.00p | 426.98p | 413.51p | 420.00p | 4838 |
29/01/2019 | 407.00p | 430.00p | 407.00p | 420.00p | 17884 |
28/01/2019 | 400.00p | 410.00p | 396.67p | 404.00p | 11227 |
25/01/2019 | 392.00p | 408.49p | 390.01p | 400.00p | 7698 |
24/01/2019 | 388.00p | 400.00p | 381.55p | 392.00p | 5793 |
23/01/2019 | 400.00p | 406.00p | 380.55p | 388.00p | 11171 |
22/01/2019 | 390.00p | 408.98p | 390.00p | 400.00p | 9682 |
21/01/2019 | 380.00p | 400.00p | 374.01p | 390.00p | 13564 |
18/01/2019 | 340.00p | 348.50p | 332.52p | 340.00p | 2591 |
17/01/2019 | 331.00p | 339.00p | 331.00p | 339.00p | 1693 |
16/01/2019 | 317.00p | 334.49p | 317.00p | 331.00p | 13609 |
15/01/2019 | 312.00p | 319.99p | 306.00p | 317.00p | 6540 |
14/01/2019 | 322.00p | 322.00p | 306.01p | 312.00p | 4876 |
11/01/2019 | 329.00p | 329.00p | 316.40p | 322.00p | 7327 |
10/01/2019 | 326.00p | 329.99p | 322.00p | 329.00p | 3374 |
09/01/2019 | 320.00p | 329.99p | 310.05p | 326.00p | 8279 |
08/01/2019 | 340.00p | 342.48p | 310.00p | 320.00p | 33974 |
07/01/2019 | 343.00p | 347.74p | 336.56p | 340.00p | 3389 |
04/01/2019 | 340.00p | 348.50p | 336.55p | 343.00p | 5258 |
03/01/2019 | 356.00p | 359.84p | 340.00p | 340.00p | 8679 |
02/01/2019 | 356.00p | 360.00p | 356.00p | 356.00p | 2826 |
31/12/2018 | 358.00p | 362.49p | 346.20p | 356.00p | 4886 |
28/12/2018 | 360.00p | 365.84p | 350.00p | 358.00p | 4640 |
27/12/2018 | 360.00p | 366.00p | 360.00p | 360.00p | 2994 |
24/12/2018 | 362.00p | 362.00p | 357.00p | 360.00p | 2124 |
21/12/2018 | 360.00p | 370.00p | 350.00p | 362.00p | 6386 |
20/12/2018 | 360.00p | 364.49p | 360.00p | 360.00p | 2479 |
19/12/2018 | 370.00p | 370.00p | 360.01p | 362.00p | 1307 |
18/12/2018 | 370.00p | 371.50p | 369.50p | 370.00p | 1205 |
17/12/2018 | 369.00p | 372.00p | 363.16p | 370.00p | 2514 |
14/12/2018 | 369.00p | 372.00p | 361.80p | 369.00p | 2452 |
13/12/2018 | 370.00p | 370.00p | 363.16p | 369.00p | 209 |
12/12/2018 | 370.00p | 374.48p | 360.01p | 370.00p | 7031 |
11/12/2018 | 370.00p | 370.00p | 368.00p | 370.00p | 1722 |
10/12/2018 | 380.00p | 384.40p | 370.00p | 370.00p | 6617 |
07/12/2018 | 380.00p | 389.99p | 371.00p | 380.00p | 5303 |
06/12/2018 | 389.00p | 389.00p | 370.00p | 380.00p | 10595 |
05/12/2018 | 389.00p | 395.00p | 385.00p | 389.00p | 9610 |
04/12/2018 | 389.00p | 395.30p | 389.00p | 389.00p | 13223 |
03/12/2018 | 384.00p | 393.99p | 374.01p | 381.00p | 2860 |
30/11/2018 | 384.00p | 393.99p | 374.01p | 384.00p | 3144 |
29/11/2018 | 384.00p | 393.48p | 374.01p | 384.00p | 1293 |
28/11/2018 | 384.00p | 393.99p | 376.55p | 384.00p | 1500 |
27/11/2018 | 388.00p | 388.00p | 380.01p | 384.00p | 1319 |
26/11/2018 | 388.00p | 395.99p | 388.00p | 388.00p | 393 |
23/11/2018 | 384.00p | 395.99p | 384.00p | 388.00p | 5194 |
22/11/2018 | 381.00p | 386.00p | 380.00p | 381.00p | 2652 |
21/11/2018 | 396.00p | 396.00p | 378.00p | 381.00p | 5828 |
20/11/2018 | 404.00p | 404.00p | 390.00p | 398.00p | 2500 |
*Close Price adjusted for both dividends and splits