Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/08/2019 | 538.00p | 562.00p | 538.00p | 548.00p | 47733 |
02/08/2019 | 536.00p | 560.00p | 532.52p | 556.00p | 9380 |
01/08/2019 | 534.00p | 556.36p | 534.00p | 536.00p | 3315 |
31/07/2019 | 558.00p | 558.00p | 537.00p | 540.00p | 8509 |
30/07/2019 | 542.00p | 560.00p | 534.00p | 556.00p | 6331 |
29/07/2019 | 580.00p | 580.00p | 540.00p | 540.00p | 8388 |
26/07/2019 | 562.00p | 578.00p | 560.00p | 560.00p | 4058 |
25/07/2019 | 562.00p | 580.00p | 542.00p | 570.00p | 23531 |
24/07/2019 | 568.00p | 568.00p | 554.00p | 560.00p | 5531 |
23/07/2019 | 570.00p | 570.00p | 552.00p | 568.00p | 4734 |
22/07/2019 | 570.00p | 572.00p | 550.00p | 572.00p | 11798 |
19/07/2019 | 568.00p | 568.00p | 548.40p | 550.00p | 9515 |
18/07/2019 | 548.00p | 568.00p | 548.00p | 550.00p | 4224 |
17/07/2019 | 544.00p | 562.00p | 544.00p | 550.00p | 7867 |
16/07/2019 | 550.00p | 568.00p | 540.00p | 540.00p | 9572 |
15/07/2019 | 586.00p | 586.00p | 540.00p | 550.00p | 21753 |
12/07/2019 | 570.00p | 570.00p | 555.00p | 558.00p | 26747 |
11/07/2019 | 552.00p | 588.20p | 550.00p | 576.00p | 59137 |
10/07/2019 | 556.00p | 580.00p | 546.00p | 558.00p | 62776 |
09/07/2019 | 522.00p | 548.00p | 514.00p | 536.00p | 14518 |
08/07/2019 | 530.00p | 537.00p | 494.00p | 530.00p | 28557 |
05/07/2019 | 532.00p | 537.20p | 522.00p | 530.00p | 21310 |
04/07/2019 | 540.00p | 548.00p | 522.00p | 532.00p | 48637 |
03/07/2019 | 574.00p | 574.00p | 530.00p | 546.00p | 20081 |
02/07/2019 | 568.00p | 570.00p | 550.00p | 550.00p | 13282 |
01/07/2019 | 578.00p | 578.00p | 552.00p | 556.00p | 26795 |
28/06/2019 | 588.00p | 595.18p | 572.00p | 577.00p | 10335 |
27/06/2019 | 590.00p | 590.00p | 570.00p | 582.00p | 14031 |
26/06/2019 | 596.00p | 596.00p | 582.02p | 588.00p | 964 |
25/06/2019 | 592.00p | 592.00p | 582.00p | 588.00p | 5245 |
24/06/2019 | 582.00p | 598.00p | 582.00p | 590.00p | 7573 |
21/06/2019 | 582.00p | 598.00p | 582.00p | 584.00p | 97572 |
20/06/2019 | 600.00p | 600.02p | 580.00p | 598.00p | 31254 |
19/06/2019 | 600.00p | 600.00p | 592.00p | 596.00p | 18735 |
18/06/2019 | 600.00p | 600.00p | 582.00p | 596.00p | 15439 |
17/06/2019 | 600.00p | 600.00p | 590.00p | 596.00p | 27437 |
14/06/2019 | 600.00p | 600.00p | 588.00p | 600.00p | 10199 |
13/06/2019 | 600.00p | 600.00p | 586.00p | 590.00p | 11631 |
12/06/2019 | 588.00p | 591.00p | 588.00p | 591.00p | 3115 |
11/06/2019 | 580.00p | 600.00p | 580.00p | 598.00p | 57056 |
10/06/2019 | 582.00p | 598.00p | 582.00p | 593.00p | 12067 |
07/06/2019 | 582.00p | 596.40p | 580.00p | 588.00p | 6038 |
06/06/2019 | 600.00p | 600.00p | 580.00p | 580.00p | 4718 |
05/06/2019 | 598.00p | 599.95p | 593.00p | 595.00p | 6557 |
04/06/2019 | 602.00p | 619.00p | 598.36p | 606.00p | 6867 |
03/06/2019 | 600.00p | 621.20p | 600.00p | 600.00p | 6487 |
31/05/2019 | 620.00p | 629.00p | 614.80p | 619.00p | 4493 |
30/05/2019 | 620.00p | 620.40p | 610.00p | 614.00p | 5950 |
29/05/2019 | 618.00p | 620.00p | 602.02p | 615.00p | 2183 |
28/05/2019 | 620.00p | 620.02p | 610.00p | 617.00p | 323222 |
24/05/2019 | 625.00p | 625.00p | 607.09p | 620.00p | 5540 |
23/05/2019 | 616.00p | 621.00p | 616.00p | 621.00p | 18255 |
22/05/2019 | 630.00p | 630.00p | 606.00p | 626.00p | 12159 |
21/05/2019 | 620.00p | 620.00p | 603.40p | 615.00p | 8121 |
20/05/2019 | 603.40p | 625.00p | 603.40p | 615.00p | 2555 |
17/05/2019 | 603.40p | 625.00p | 602.02p | 613.00p | 2091 |
16/05/2019 | 620.00p | 626.00p | 610.00p | 615.00p | 6361 |
15/05/2019 | 636.00p | 636.00p | 622.12p | 625.00p | 38506 |
14/05/2019 | 640.00p | 640.00p | 626.00p | 630.00p | 27454 |
13/05/2019 | 633.52p | 633.52p | 625.82p | 631.00p | 13075 |
10/05/2019 | 629.92p | 629.92p | 612.02p | 623.00p | 8008 |
09/05/2019 | 630.00p | 630.00p | 602.02p | 620.00p | 7652 |
08/05/2019 | 628.00p | 630.00p | 614.40p | 620.00p | 10794 |
07/05/2019 | 630.00p | 630.00p | 603.95p | 620.00p | 10552 |
03/05/2019 | 625.00p | 625.00p | 606.48p | 624.00p | 5459 |
02/05/2019 | 630.00p | 630.00p | 606.52p | 617.00p | 5311 |
01/05/2019 | 621.60p | 621.60p | 602.02p | 615.00p | 1951 |
30/04/2019 | 602.00p | 629.95p | 602.00p | 602.00p | 9811 |
29/04/2019 | 618.00p | 630.00p | 612.70p | 617.00p | 5985 |
26/04/2019 | 624.00p | 629.70p | 624.00p | 627.00p | 1975916 |
25/04/2019 | 614.00p | 630.71p | 614.00p | 619.00p | 103296 |
24/04/2019 | 623.84p | 623.84p | 615.20p | 620.00p | 2201 |
23/04/2019 | 626.00p | 630.00p | 620.00p | 621.00p | 32634 |
18/04/2019 | 626.12p | 635.80p | 626.00p | 633.00p | 5782 |
17/04/2019 | 638.00p | 638.00p | 622.00p | 630.00p | 10114 |
16/04/2019 | 622.00p | 630.40p | 620.00p | 625.00p | 132687 |
15/04/2019 | 620.00p | 630.00p | 612.02p | 618.00p | 85119 |
12/04/2019 | 604.00p | 615.00p | 579.51p | 615.00p | 16032 |
11/04/2019 | 598.89p | 598.89p | 586.00p | 586.00p | 833 |
10/04/2019 | 574.16p | 589.39p | 574.16p | 586.00p | 5826 |
09/04/2019 | 580.00p | 586.00p | 575.60p | 582.00p | 13211 |
08/04/2019 | 582.56p | 586.40p | 577.00p | 577.00p | 2691 |
05/04/2019 | 566.00p | 587.00p | 566.00p | 587.00p | 32110 |
04/04/2019 | 566.00p | 583.00p | 566.00p | 579.00p | 3778 |
03/04/2019 | 572.00p | 580.00p | 570.00p | 580.00p | 12538 |
02/04/2019 | 588.00p | 588.00p | 570.40p | 572.00p | 35648 |
01/04/2019 | 580.00p | 585.00p | 574.02p | 582.00p | 17433 |
29/03/2019 | 580.00p | 580.00p | 575.02p | 577.50p | 5599 |
28/03/2019 | 570.00p | 584.00p | 570.00p | 577.50p | 392 |
27/03/2019 | 583.00p | 585.00p | 562.75p | 575.00p | 8133 |
26/03/2019 | 585.00p | 585.00p | 570.00p | 575.00p | 17817 |
25/03/2019 | 595.00p | 595.00p | 565.00p | 572.50p | 1945 |
22/03/2019 | 570.20p | 585.00p | 570.02p | 572.50p | 4163 |
21/03/2019 | 580.00p | 585.00p | 570.02p | 572.50p | 92692 |
20/03/2019 | 567.50p | 575.00p | 565.02p | 567.50p | 50801 |
19/03/2019 | 595.00p | 595.00p | 565.00p | 570.00p | 19801 |
18/03/2019 | 570.02p | 597.00p | 570.00p | 572.50p | 17723 |
15/03/2019 | 587.50p | 587.50p | 565.02p | 572.50p | 28365 |
14/03/2019 | 588.00p | 588.00p | 565.02p | 580.00p | 5596 |
13/03/2019 | 570.30p | 590.00p | 570.30p | 587.50p | 5351 |
12/03/2019 | 580.00p | 590.00p | 575.00p | 587.50p | 4947 |
11/03/2019 | 565.20p | 580.00p | 565.20p | 575.00p | 2481 |
08/03/2019 | 570.00p | 585.00p | 565.00p | 575.00p | 5737 |
07/03/2019 | 587.50p | 592.00p | 565.02p | 577.50p | 3138 |
06/03/2019 | 571.25p | 587.50p | 565.00p | 580.00p | 4345 |
05/03/2019 | 565.00p | 585.00p | 565.00p | 577.50p | 1328 |
04/03/2019 | 565.00p | 577.50p | 565.00p | 577.50p | 1545 |
01/03/2019 | 589.95p | 589.95p | 577.50p | 577.50p | 4491 |
28/02/2019 | 565.00p | 577.50p | 565.00p | 577.50p | 335 |
27/02/2019 | 570.00p | 589.95p | 560.00p | 565.00p | 6228 |
26/02/2019 | 590.00p | 590.00p | 570.00p | 582.50p | 3998 |
25/02/2019 | 570.00p | 585.00p | 570.00p | 577.50p | 5536 |
22/02/2019 | 571.88p | 584.95p | 571.88p | 575.00p | 4291 |
21/02/2019 | 565.00p | 584.00p | 565.00p | 575.00p | 1613 |
20/02/2019 | 580.00p | 585.00p | 577.50p | 577.50p | 12004 |
19/02/2019 | 590.00p | 590.00p | 582.50p | 582.50p | 167 |
18/02/2019 | 590.00p | 590.00p | 578.75p | 582.50p | 7366 |
15/02/2019 | 580.00p | 589.80p | 577.50p | 577.50p | 72688 |
14/02/2019 | 580.00p | 585.00p | 577.50p | 577.50p | 2321 |
13/02/2019 | 570.00p | 590.00p | 570.00p | 580.00p | 12318 |
12/02/2019 | 590.00p | 590.00p | 565.02p | 570.00p | 8675 |
11/02/2019 | 575.00p | 600.00p | 570.00p | 587.50p | 12130 |
08/02/2019 | 605.00p | 605.00p | 575.02p | 590.00p | 4384 |
07/02/2019 | 575.00p | 590.00p | 570.00p | 570.00p | 5229 |
06/02/2019 | 555.00p | 595.00p | 555.00p | 570.00p | 8417 |
05/02/2019 | 575.00p | 590.00p | 555.02p | 572.50p | 5337 |
04/02/2019 | 580.00p | 580.00p | 550.00p | 555.00p | 31692 |
01/02/2019 | 555.00p | 570.00p | 555.00p | 560.00p | 2462 |
31/01/2019 | 530.00p | 565.00p | 530.00p | 555.00p | 44901 |
30/01/2019 | 545.00p | 565.00p | 530.00p | 530.00p | 8030 |
29/01/2019 | 560.00p | 565.00p | 540.00p | 540.00p | 6795 |
28/01/2019 | 560.00p | 578.00p | 540.00p | 557.50p | 12722 |
25/01/2019 | 560.00p | 570.00p | 555.00p | 570.00p | 74667 |
24/01/2019 | 560.00p | 575.00p | 560.00p | 560.00p | 27732 |
23/01/2019 | 560.00p | 580.00p | 555.00p | 575.00p | 1390 |
22/01/2019 | 595.00p | 615.00p | 555.00p | 575.00p | 10691 |
21/01/2019 | 550.00p | 565.00p | 550.00p | 550.00p | 4572 |
18/01/2019 | 550.00p | 565.00p | 550.00p | 560.00p | 3640 |
17/01/2019 | 555.00p | 565.00p | 550.20p | 560.00p | 1806 |
16/01/2019 | 555.00p | 570.00p | 555.00p | 565.00p | 5081 |
15/01/2019 | 555.00p | 567.50p | 555.00p | 567.50p | 1257 |
14/01/2019 | 590.00p | 600.00p | 565.00p | 577.50p | 7296 |
11/01/2019 | 550.00p | 580.00p | 540.02p | 580.00p | 7695 |
10/01/2019 | 530.20p | 550.00p | 530.02p | 540.00p | 2569 |
09/01/2019 | 515.00p | 540.00p | 510.00p | 532.50p | 13809 |
08/01/2019 | 530.00p | 530.00p | 510.00p | 530.00p | 1551 |
07/01/2019 | 505.00p | 530.00p | 486.02p | 530.00p | 6927 |
04/01/2019 | 478.02p | 499.00p | 478.02p | 491.50p | 325 |
03/01/2019 | 505.00p | 505.00p | 488.02p | 496.50p | 3088 |
02/01/2019 | 478.27p | 499.00p | 478.02p | 491.50p | 1717 |
31/12/2018 | 499.00p | 499.00p | 478.27p | 491.50p | 1967 |
28/12/2018 | 505.00p | 510.29p | 484.21p | 498.50p | 9125 |
27/12/2018 | 480.25p | 500.00p | 480.02p | 492.50p | 3181 |
24/12/2018 | 478.00p | 500.00p | 478.00p | 491.50p | 2235 |
21/12/2018 | 515.00p | 530.00p | 476.34p | 493.00p | 10244 |
20/12/2018 | 534.50p | 540.00p | 515.00p | 530.00p | 6575 |
19/12/2018 | 515.00p | 540.00p | 515.00p | 530.00p | 10000 |
18/12/2018 | 515.02p | 534.50p | 515.00p | 530.00p | 4134 |
17/12/2018 | 525.00p | 535.00p | 482.02p | 527.50p | 9264 |
14/12/2018 | 498.00p | 515.00p | 482.02p | 498.50p | 3714 |
13/12/2018 | 515.00p | 515.00p | 482.33p | 498.50p | 4870 |
12/12/2018 | 515.00p | 515.00p | 485.00p | 498.50p | 3219 |
11/12/2018 | 494.00p | 504.95p | 488.00p | 493.50p | 5963 |
10/12/2018 | 492.00p | 510.00p | 490.02p | 510.00p | 6176 |
07/12/2018 | 500.00p | 510.00p | 486.00p | 504.50p | 44268 |
06/12/2018 | 530.00p | 530.03p | 497.60p | 506.00p | 21939 |
05/12/2018 | 540.00p | 542.50p | 530.03p | 542.50p | 4595 |
04/12/2018 | 547.63p | 550.00p | 545.00p | 550.00p | 1991 |
03/12/2018 | 545.00p | 557.50p | 545.00p | 547.50p | 3238 |
30/11/2018 | 560.00p | 564.95p | 540.00p | 540.00p | 6885 |
29/11/2018 | 560.00p | 560.00p | 540.00p | 540.00p | 10403 |
28/11/2018 | 580.00p | 585.00p | 548.89p | 555.00p | 15204 |
27/11/2018 | 580.00p | 587.50p | 580.00p | 582.50p | 285452 |
26/11/2018 | 585.00p | 604.50p | 585.00p | 595.00p | 5274 |
23/11/2018 | 600.00p | 600.00p | 585.00p | 592.50p | 3137 |
22/11/2018 | 610.00p | 610.00p | 585.02p | 600.00p | 1668 |
21/11/2018 | 590.00p | 590.02p | 580.00p | 580.00p | 1643 |
20/11/2018 | 600.00p | 604.95p | 595.02p | 600.00p | 5333 |
19/11/2018 | 614.95p | 614.95p | 595.02p | 605.00p | 2121 |
16/11/2018 | 606.00p | 615.00p | 600.02p | 615.00p | 2832 |
15/11/2018 | 629.96p | 629.96p | 601.00p | 612.50p | 2524 |
14/11/2018 | 602.00p | 629.96p | 602.00p | 612.50p | 1516 |
13/11/2018 | 620.00p | 620.00p | 595.00p | 607.50p | 4073 |
12/11/2018 | 610.00p | 620.00p | 600.00p | 620.00p | 3481 |
09/11/2018 | 575.03p | 607.50p | 575.03p | 607.50p | 1764 |
08/11/2018 | 595.00p | 602.50p | 595.00p | 602.50p | 310 |
07/11/2018 | 585.03p | 610.00p | 585.03p | 597.50p | 2682 |
06/11/2018 | 605.00p | 606.29p | 570.00p | 590.00p | 7956 |
05/11/2018 | 605.00p | 605.00p | 585.00p | 595.00p | 4275 |
02/11/2018 | 600.00p | 600.00p | 570.00p | 585.00p | 7146 |
01/11/2018 | 591.25p | 591.25p | 582.50p | 582.50p | 1846 |
31/10/2018 | 570.00p | 600.00p | 570.00p | 585.00p | 1511 |
30/10/2018 | 585.00p | 594.95p | 570.00p | 580.00p | 13038 |
29/10/2018 | 585.00p | 605.00p | 580.00p | 595.00p | 8542 |
26/10/2018 | 585.00p | 594.00p | 580.00p | 592.50p | 4772 |
25/10/2018 | 595.00p | 604.95p | 585.02p | 590.00p | 7716 |
24/10/2018 | 570.00p | 599.40p | 570.00p | 597.50p | 2366 |
23/10/2018 | 590.00p | 608.00p | 565.02p | 585.00p | 17795 |
22/10/2018 | 598.00p | 614.95p | 598.00p | 607.50p | 4510 |
19/10/2018 | 605.00p | 615.50p | 600.00p | 607.50p | 4571 |
*Close Price adjusted for both dividends and splits