Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/08/2019 | 802.50p | 805.00p | 793.00p | 805.00p | 4438 |
09/08/2019 | 802.50p | 802.50p | 790.00p | 802.50p | 12789 |
08/08/2019 | 802.50p | 802.50p | 791.79p | 802.50p | 1772 |
07/08/2019 | 802.50p | 802.50p | 790.00p | 802.50p | 15415 |
06/08/2019 | 802.50p | 802.50p | 791.00p | 802.50p | 516 |
05/08/2019 | 812.50p | 812.50p | 790.00p | 802.50p | 1658 |
02/08/2019 | 812.50p | 812.50p | 800.00p | 812.50p | 1781 |
01/08/2019 | 812.50p | 812.50p | 800.25p | 812.50p | 1428 |
31/07/2019 | 812.50p | 812.50p | 800.00p | 812.50p | 3346 |
30/07/2019 | 812.50p | 812.50p | 800.00p | 812.50p | 4689 |
29/07/2019 | 812.50p | 813.00p | 800.00p | 812.50p | 5090 |
26/07/2019 | 812.50p | 815.95p | 800.00p | 812.50p | 2923 |
25/07/2019 | 847.50p | 847.50p | 800.00p | 812.50p | 10484 |
24/07/2019 | 852.50p | 859.43p | 836.50p | 852.50p | 4487 |
23/07/2019 | 852.50p | 862.00p | 836.00p | 852.50p | 991 |
22/07/2019 | 852.50p | 862.00p | 835.55p | 852.50p | 2971 |
19/07/2019 | 852.50p | 862.00p | 835.50p | 850.00p | 3072 |
18/07/2019 | 860.00p | 868.75p | 837.50p | 852.50p | 1803 |
17/07/2019 | 860.00p | 868.99p | 845.00p | 860.00p | 931 |
16/07/2019 | 867.50p | 875.00p | 845.00p | 860.00p | 3419 |
15/07/2019 | 867.50p | 875.00p | 851.00p | 867.50p | 4580 |
12/07/2019 | 865.00p | 875.00p | 851.00p | 867.50p | 2951 |
11/07/2019 | 872.50p | 877.50p | 865.00p | 865.00p | 15742 |
10/07/2019 | 872.50p | 884.55p | 865.00p | 872.50p | 4309 |
09/07/2019 | 875.00p | 885.00p | 863.51p | 872.50p | 8506 |
08/07/2019 | 880.00p | 880.00p | 862.00p | 875.00p | 5850 |
05/07/2019 | 875.00p | 890.00p | 868.00p | 880.00p | 4489 |
04/07/2019 | 860.00p | 890.00p | 860.00p | 875.00p | 2183 |
03/07/2019 | 857.50p | 880.00p | 850.00p | 860.00p | 5876 |
02/07/2019 | 852.50p | 857.50p | 841.00p | 857.50p | 5429 |
01/07/2019 | 860.00p | 860.00p | 840.00p | 852.50p | 2695 |
28/06/2019 | 847.50p | 865.00p | 847.50p | 860.00p | 1201 |
27/06/2019 | 842.50p | 864.65p | 830.00p | 847.50p | 1988 |
26/06/2019 | 835.00p | 845.00p | 828.50p | 835.00p | 3342 |
25/06/2019 | 827.50p | 845.00p | 817.55p | 835.00p | 2921 |
24/06/2019 | 837.50p | 838.00p | 820.00p | 827.50p | 1224 |
21/06/2019 | 840.00p | 840.00p | 820.00p | 837.50p | 2487 |
20/06/2019 | 835.00p | 842.50p | 825.00p | 840.00p | 697 |
19/06/2019 | 835.00p | 842.50p | 825.00p | 835.00p | 2560 |
18/06/2019 | 845.00p | 845.00p | 825.00p | 835.00p | 2081 |
17/06/2019 | 845.00p | 845.00p | 825.55p | 845.00p | 413 |
14/06/2019 | 835.00p | 846.43p | 835.00p | 845.00p | 2251 |
13/06/2019 | 835.00p | 845.50p | 825.00p | 835.00p | 1017 |
12/06/2019 | 842.50p | 850.00p | 800.26p | 835.00p | 888 |
11/06/2019 | 845.00p | 845.00p | 827.00p | 842.50p | 429 |
10/06/2019 | 845.00p | 859.00p | 827.00p | 845.00p | 893 |
07/06/2019 | 862.50p | 865.00p | 827.00p | 845.00p | 4787 |
06/06/2019 | 872.50p | 874.00p | 846.55p | 862.50p | 5150 |
05/06/2019 | 872.50p | 872.50p | 855.55p | 872.50p | 682 |
04/06/2019 | 872.50p | 880.00p | 855.00p | 872.50p | 1935 |
03/06/2019 | 872.50p | 872.50p | 855.26p | 872.50p | 626 |
31/05/2019 | 872.50p | 882.00p | 858.65p | 872.50p | 2509 |
30/05/2019 | 882.50p | 882.50p | 845.00p | 872.50p | 6172 |
29/05/2019 | 897.50p | 909.00p | 880.00p | 885.00p | 459 |
28/05/2019 | 910.00p | 912.00p | 895.00p | 897.50p | 1599 |
24/05/2019 | 910.00p | 912.00p | 895.25p | 910.00p | 2048 |
23/05/2019 | 925.00p | 928.00p | 896.50p | 910.00p | 8865 |
22/05/2019 | 925.00p | 935.00p | 916.65p | 925.00p | 1884 |
21/05/2019 | 892.50p | 930.00p | 892.50p | 925.00p | 21428 |
20/05/2019 | 892.50p | 904.74p | 892.00p | 892.50p | 381 |
17/05/2019 | 880.00p | 904.74p | 880.00p | 892.50p | 4363 |
16/05/2019 | 865.00p | 899.74p | 857.65p | 880.00p | 7999 |
15/05/2019 | 842.50p | 880.00p | 842.50p | 865.00p | 2446 |
14/05/2019 | 835.00p | 850.00p | 833.00p | 842.50p | 2346 |
13/05/2019 | 835.00p | 849.74p | 820.00p | 835.00p | 1634 |
10/05/2019 | 825.00p | 849.74p | 805.00p | 835.00p | 6595 |
09/05/2019 | 825.00p | 845.00p | 822.00p | 825.00p | 122 |
08/05/2019 | 815.00p | 845.00p | 815.00p | 825.00p | 2500 |
07/05/2019 | 805.00p | 820.00p | 797.55p | 815.00p | 2475 |
03/05/2019 | 805.00p | 805.00p | 797.55p | 805.00p | 2810 |
02/05/2019 | 805.00p | 815.00p | 793.00p | 805.00p | 2843 |
01/05/2019 | 805.00p | 815.00p | 805.00p | 805.00p | 1093 |
30/04/2019 | 805.00p | 815.00p | 792.55p | 805.00p | 4757 |
29/04/2019 | 805.00p | 808.00p | 790.00p | 805.00p | 11021 |
26/04/2019 | 820.00p | 820.00p | 800.00p | 805.00p | 1096 |
25/04/2019 | 822.50p | 824.25p | 800.00p | 820.00p | 2266 |
24/04/2019 | 825.00p | 829.00p | 805.00p | 822.50p | 1579 |
23/04/2019 | 825.00p | 829.99p | 805.00p | 825.00p | 652 |
18/04/2019 | 825.00p | 832.00p | 805.00p | 825.00p | 2385 |
17/04/2019 | 827.50p | 843.25p | 825.00p | 825.00p | 11085 |
16/04/2019 | 822.50p | 844.74p | 800.65p | 827.50p | 1334 |
15/04/2019 | 817.50p | 839.49p | 795.00p | 822.50p | 13884 |
12/04/2019 | 830.00p | 834.00p | 800.00p | 817.50p | 3859 |
11/04/2019 | 805.00p | 848.50p | 795.06p | 830.00p | 6600 |
10/04/2019 | 795.00p | 820.00p | 792.00p | 805.00p | 3681 |
09/04/2019 | 795.00p | 810.00p | 785.00p | 795.00p | 1396 |
08/04/2019 | 797.50p | 810.00p | 785.00p | 795.00p | 11713 |
05/04/2019 | 797.50p | 803.35p | 788.00p | 797.50p | 983 |
04/04/2019 | 797.50p | 804.99p | 786.00p | 797.50p | 1540 |
03/04/2019 | 797.50p | 802.80p | 780.00p | 795.00p | 4380 |
02/04/2019 | 815.00p | 815.00p | 785.00p | 797.50p | 11485 |
01/04/2019 | 815.00p | 828.85p | 805.52p | 815.00p | 1876 |
29/03/2019 | 815.00p | 828.85p | 801.55p | 815.00p | 1809 |
28/03/2019 | 810.00p | 830.00p | 800.00p | 815.00p | 10173 |
27/03/2019 | 805.00p | 829.74p | 805.00p | 810.00p | 4565 |
26/03/2019 | 792.50p | 825.00p | 792.50p | 805.00p | 4462 |
25/03/2019 | 787.50p | 805.00p | 780.00p | 792.50p | 6038 |
22/03/2019 | 767.50p | 800.00p | 767.50p | 787.50p | 4356 |
21/03/2019 | 765.00p | 779.74p | 750.26p | 765.00p | 4065 |
20/03/2019 | 765.00p | 780.00p | 762.00p | 765.00p | 681 |
19/03/2019 | 760.00p | 774.00p | 754.40p | 765.00p | 3136 |
18/03/2019 | 760.00p | 774.00p | 760.00p | 760.00p | 2278 |
15/03/2019 | 755.00p | 775.00p | 741.00p | 760.00p | 3093 |
14/03/2019 | 747.50p | 761.84p | 737.55p | 755.00p | 3318 |
13/03/2019 | 737.50p | 759.74p | 736.55p | 747.50p | 5535 |
12/03/2019 | 737.50p | 737.50p | 730.25p | 737.50p | 300 |
11/03/2019 | 735.00p | 740.00p | 726.15p | 737.50p | 1274 |
08/03/2019 | 730.00p | 745.00p | 726.00p | 735.00p | 1027 |
07/03/2019 | 722.50p | 735.00p | 722.50p | 730.00p | 2694 |
06/03/2019 | 717.50p | 731.00p | 705.55p | 722.50p | 2590 |
05/03/2019 | 717.50p | 729.98p | 703.55p | 717.50p | 1950 |
04/03/2019 | 687.50p | 717.50p | 677.00p | 717.50p | 4232 |
01/03/2019 | 747.50p | 765.00p | 680.00p | 685.00p | 53822 |
28/02/2019 | 742.50p | 765.00p | 724.66p | 747.50p | 2230 |
27/02/2019 | 742.50p | 742.50p | 723.55p | 742.50p | 3957 |
26/02/2019 | 735.00p | 755.00p | 721.00p | 742.50p | 3395 |
25/02/2019 | 725.00p | 755.00p | 718.55p | 735.00p | 26202 |
22/02/2019 | 725.00p | 740.00p | 712.00p | 725.00p | 1634 |
21/02/2019 | 705.00p | 740.00p | 690.00p | 725.00p | 12473 |
20/02/2019 | 712.50p | 725.00p | 703.66p | 705.00p | 4279 |
19/02/2019 | 717.50p | 717.50p | 690.00p | 712.50p | 11505 |
18/02/2019 | 717.50p | 733.45p | 712.55p | 717.50p | 6012 |
15/02/2019 | 725.00p | 739.74p | 705.00p | 717.50p | 7508 |
14/02/2019 | 712.50p | 734.74p | 712.50p | 725.00p | 4006 |
13/02/2019 | 702.50p | 724.74p | 696.00p | 712.50p | 3163 |
12/02/2019 | 702.50p | 714.98p | 690.15p | 702.50p | 5097 |
11/02/2019 | 702.50p | 714.98p | 688.61p | 702.50p | 1888 |
08/02/2019 | 702.50p | 717.00p | 686.60p | 702.50p | 2656 |
07/02/2019 | 702.50p | 717.00p | 685.55p | 702.50p | 18552 |
06/02/2019 | 702.50p | 716.49p | 685.55p | 702.50p | 2781 |
05/02/2019 | 702.50p | 717.50p | 682.00p | 702.50p | 3583 |
04/02/2019 | 702.50p | 718.11p | 682.00p | 702.50p | 614 |
01/02/2019 | 702.50p | 702.50p | 685.55p | 702.50p | 2620 |
31/01/2019 | 685.00p | 724.74p | 685.00p | 702.50p | 16824 |
30/01/2019 | 685.00p | 698.50p | 676.85p | 685.00p | 1080 |
29/01/2019 | 685.00p | 687.00p | 676.06p | 685.00p | 4516 |
28/01/2019 | 685.00p | 689.00p | 675.36p | 685.00p | 2259 |
25/01/2019 | 690.00p | 695.00p | 674.00p | 685.00p | 6708 |
24/01/2019 | 687.50p | 693.00p | 672.00p | 690.00p | 6153 |
23/01/2019 | 677.50p | 694.63p | 677.50p | 687.50p | 1321 |
22/01/2019 | 677.50p | 694.65p | 677.50p | 677.50p | 150 |
21/01/2019 | 677.50p | 695.00p | 672.00p | 677.50p | 2506 |
18/01/2019 | 672.50p | 690.00p | 665.15p | 677.50p | 4980 |
17/01/2019 | 672.50p | 677.00p | 662.55p | 672.50p | 3372 |
16/01/2019 | 677.50p | 684.00p | 660.35p | 672.50p | 6111 |
15/01/2019 | 677.50p | 677.50p | 660.26p | 677.50p | 1831 |
14/01/2019 | 677.50p | 677.50p | 660.26p | 677.50p | 1503 |
11/01/2019 | 642.50p | 695.00p | 642.50p | 677.50p | 4107 |
10/01/2019 | 642.50p | 642.50p | 635.50p | 642.50p | 1498 |
09/01/2019 | 642.50p | 659.60p | 633.75p | 642.50p | 1803 |
08/01/2019 | 642.50p | 659.60p | 630.66p | 642.50p | 3370 |
07/01/2019 | 642.50p | 642.50p | 630.60p | 642.50p | 740 |
04/01/2019 | 642.50p | 659.74p | 630.00p | 642.50p | 1385 |
03/01/2019 | 642.50p | 642.50p | 625.26p | 642.50p | 11531 |
02/01/2019 | 642.50p | 650.00p | 632.15p | 642.50p | 2288 |
31/12/2018 | 642.50p | 650.00p | 632.05p | 642.50p | 1363 |
28/12/2018 | 642.50p | 642.50p | 632.00p | 642.50p | 225 |
27/12/2018 | 642.50p | 642.50p | 642.50p | 642.50p | 0 |
24/12/2018 | 642.50p | 650.00p | 642.50p | 642.50p | 0 |
21/12/2018 | 642.50p | 659.74p | 630.25p | 642.50p | 940 |
20/12/2018 | 642.50p | 647.00p | 632.00p | 642.50p | 2239 |
19/12/2018 | 642.50p | 642.50p | 625.00p | 642.50p | 1324 |
18/12/2018 | 642.50p | 650.00p | 630.26p | 642.50p | 1575 |
17/12/2018 | 642.50p | 650.00p | 630.25p | 642.50p | 2647 |
14/12/2018 | 642.50p | 645.00p | 630.25p | 642.50p | 3544 |
13/12/2018 | 642.50p | 647.00p | 628.55p | 642.50p | 2657 |
12/12/2018 | 642.50p | 642.50p | 625.00p | 642.50p | 448 |
11/12/2018 | 640.00p | 644.00p | 625.00p | 642.50p | 932 |
10/12/2018 | 650.00p | 650.00p | 620.00p | 640.00p | 2271 |
07/12/2018 | 647.50p | 658.00p | 632.55p | 650.00p | 6329 |
06/12/2018 | 647.50p | 659.00p | 632.55p | 647.50p | 1061 |
05/12/2018 | 662.50p | 662.50p | 647.50p | 647.50p | 2390 |
04/12/2018 | 675.00p | 675.00p | 662.00p | 662.50p | 5197 |
03/12/2018 | 682.50p | 682.50p | 672.50p | 675.00p | 3075 |
30/11/2018 | 690.00p | 694.74p | 670.00p | 682.50p | 13822 |
29/11/2018 | 640.00p | 700.00p | 640.00p | 690.00p | 11132 |
28/11/2018 | 607.50p | 639.99p | 592.00p | 625.00p | 19607 |
27/11/2018 | 607.50p | 620.00p | 595.00p | 607.50p | 396 |
26/11/2018 | 607.50p | 620.00p | 590.00p | 607.50p | 4623 |
23/11/2018 | 607.50p | 607.50p | 606.00p | 607.50p | 266 |
22/11/2018 | 597.50p | 625.00p | 594.70p | 607.50p | 2142 |
21/11/2018 | 592.50p | 609.00p | 570.02p | 597.50p | 2976 |
20/11/2018 | 585.00p | 614.99p | 579.00p | 592.50p | 2064 |
19/11/2018 | 585.00p | 585.00p | 570.00p | 585.00p | 760 |
16/11/2018 | 592.50p | 592.50p | 570.00p | 585.00p | 8773 |
15/11/2018 | 592.50p | 592.50p | 570.00p | 592.50p | 1906 |
14/11/2018 | 600.00p | 600.00p | 570.00p | 592.50p | 8171 |
13/11/2018 | 605.00p | 605.00p | 596.26p | 600.00p | 4843 |
12/11/2018 | 605.00p | 617.85p | 596.26p | 605.00p | 2269 |
09/11/2018 | 610.00p | 617.85p | 596.26p | 605.00p | 2148 |
08/11/2018 | 610.00p | 618.36p | 598.05p | 610.00p | 2311 |
07/11/2018 | 610.00p | 621.50p | 597.00p | 610.00p | 2776 |
06/11/2018 | 610.00p | 621.50p | 590.00p | 610.00p | 5598 |
05/11/2018 | 605.00p | 624.00p | 590.00p | 610.00p | 6802 |
02/11/2018 | 605.00p | 614.49p | 601.00p | 605.00p | 10680 |
01/11/2018 | 600.00p | 614.49p | 590.02p | 605.00p | 10119 |
31/10/2018 | 607.50p | 607.50p | 590.00p | 600.00p | 4385 |
30/10/2018 | 607.50p | 607.50p | 604.98p | 607.50p | 366 |
29/10/2018 | 607.50p | 607.50p | 590.55p | 607.50p | 2471 |
26/10/2018 | 607.50p | 608.00p | 607.50p | 607.50p | 407 |
*Close Price adjusted for both dividends and splits