Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/08/2019 | 956.00p | 956.00p | 934.00p | 934.00p | 285454 |
01/08/2019 | 960.00p | 967.00p | 957.00p | 963.00p | 191864 |
31/07/2019 | 970.00p | 970.00p | 960.59p | 963.00p | 201318 |
30/07/2019 | 961.00p | 968.00p | 957.50p | 964.00p | 294566 |
29/07/2019 | 953.00p | 965.00p | 946.06p | 960.00p | 253915 |
26/07/2019 | 941.00p | 951.50p | 941.00p | 951.00p | 189712 |
25/07/2019 | 947.00p | 951.00p | 941.85p | 944.00p | 260283 |
24/07/2019 | 945.00p | 946.00p | 939.75p | 941.00p | 155253 |
23/07/2019 | 936.00p | 946.00p | 936.00p | 942.00p | 150198 |
22/07/2019 | 938.00p | 943.00p | 936.00p | 936.00p | 176877 |
19/07/2019 | 940.00p | 944.00p | 934.00p | 937.00p | 455903 |
18/07/2019 | 946.00p | 946.00p | 933.00p | 934.00p | 230996 |
17/07/2019 | 947.00p | 949.00p | 941.00p | 945.00p | 216778 |
16/07/2019 | 937.00p | 949.00p | 935.44p | 946.00p | 184740 |
15/07/2019 | 934.00p | 942.87p | 934.00p | 939.00p | 201673 |
12/07/2019 | 932.00p | 938.00p | 927.00p | 933.00p | 205888 |
11/07/2019 | 937.00p | 938.00p | 927.00p | 928.00p | 181699 |
10/07/2019 | 929.00p | 939.00p | 929.00p | 930.00p | 165143 |
09/07/2019 | 934.00p | 934.60p | 928.00p | 929.00p | 263991 |
08/07/2019 | 937.00p | 942.00p | 934.00p | 935.00p | 307724 |
05/07/2019 | 939.00p | 944.00p | 935.00p | 935.00p | 299756 |
04/07/2019 | 942.00p | 943.58p | 936.00p | 939.00p | 254056 |
03/07/2019 | 936.00p | 943.80p | 932.30p | 941.00p | 278361 |
02/07/2019 | 936.00p | 937.00p | 931.44p | 936.00p | 164052 |
01/07/2019 | 923.00p | 937.00p | 923.00p | 932.00p | 282984 |
28/06/2019 | 914.00p | 921.00p | 913.00p | 918.00p | 294070 |
27/06/2019 | 903.00p | 913.00p | 903.00p | 910.00p | 119402 |
26/06/2019 | 910.00p | 910.00p | 903.55p | 909.00p | 223563 |
25/06/2019 | 909.00p | 910.27p | 904.00p | 908.00p | 189423 |
24/06/2019 | 913.00p | 915.00p | 909.00p | 914.00p | 215197 |
21/06/2019 | 912.00p | 920.00p | 911.00p | 914.00p | 422253 |
20/06/2019 | 901.00p | 919.00p | 901.00p | 915.00p | 333725 |
19/06/2019 | 903.00p | 907.00p | 897.22p | 900.00p | 295693 |
18/06/2019 | 890.00p | 904.98p | 883.66p | 902.00p | 284640 |
17/06/2019 | 887.00p | 890.00p | 884.00p | 889.00p | 155336 |
14/06/2019 | 888.00p | 889.76p | 884.00p | 884.00p | 154370 |
13/06/2019 | 885.00p | 891.21p | 881.05p | 888.00p | 207816 |
12/06/2019 | 888.00p | 890.72p | 881.00p | 883.00p | 237723 |
11/06/2019 | 891.00p | 898.00p | 889.00p | 889.00p | 299162 |
10/06/2019 | 881.00p | 892.00p | 881.00p | 891.00p | 177442 |
07/06/2019 | 868.00p | 883.00p | 868.00p | 883.00p | 301413 |
06/06/2019 | 868.00p | 870.00p | 861.30p | 867.00p | 109701 |
05/06/2019 | 862.00p | 870.00p | 858.00p | 862.00p | 189779 |
04/06/2019 | 855.00p | 862.00p | 851.00p | 861.00p | 364487 |
03/06/2019 | 858.00p | 859.00p | 847.52p | 857.00p | 223528 |
31/05/2019 | 867.00p | 867.00p | 853.00p | 858.00p | 222830 |
30/05/2019 | 863.00p | 866.99p | 858.00p | 866.00p | 128800 |
29/05/2019 | 868.00p | 868.00p | 857.00p | 858.00p | 187535 |
28/05/2019 | 864.00p | 869.00p | 862.50p | 868.00p | 179514 |
24/05/2019 | 860.00p | 867.00p | 857.00p | 860.00p | 175730 |
23/05/2019 | 870.00p | 872.28p | 856.00p | 857.00p | 184949 |
22/05/2019 | 870.00p | 876.00p | 870.00p | 871.00p | 317999 |
21/05/2019 | 867.00p | 871.25p | 864.47p | 868.00p | 168901 |
20/05/2019 | 874.00p | 880.17p | 862.50p | 864.00p | 311991 |
17/05/2019 | 880.00p | 880.00p | 872.00p | 879.00p | 261170 |
16/05/2019 | 866.00p | 883.00p | 860.00p | 882.00p | 195747 |
15/05/2019 | 863.00p | 865.00p | 857.23p | 865.00p | 232399 |
14/05/2019 | 846.00p | 863.00p | 845.26p | 861.00p | 286990 |
13/05/2019 | 857.00p | 860.20p | 842.00p | 846.00p | 264654 |
10/05/2019 | 863.00p | 871.00p | 851.00p | 855.00p | 271791 |
09/05/2019 | 865.00p | 867.20p | 856.00p | 857.00p | 258113 |
08/05/2019 | 870.00p | 874.00p | 863.00p | 874.00p | 283551 |
07/05/2019 | 881.00p | 881.00p | 867.00p | 872.00p | 328296 |
03/05/2019 | 879.00p | 884.50p | 877.00p | 878.00p | 349440 |
02/05/2019 | 884.00p | 884.00p | 876.96p | 879.00p | 226436 |
01/05/2019 | 881.00p | 886.00p | 879.00p | 883.00p | 194683 |
30/04/2019 | 894.00p | 894.00p | 878.00p | 883.00p | 483289 |
29/04/2019 | 886.00p | 894.00p | 886.00p | 891.00p | 204488 |
26/04/2019 | 886.00p | 890.45p | 883.00p | 888.00p | 284777 |
25/04/2019 | 892.00p | 893.80p | 881.00p | 886.00p | 251024 |
24/04/2019 | 890.00p | 895.00p | 886.00p | 891.00p | 332877 |
23/04/2019 | 880.00p | 889.00p | 876.55p | 888.00p | 308082 |
18/04/2019 | 879.00p | 879.00p | 871.00p | 875.00p | 372372 |
17/04/2019 | 882.00p | 885.00p | 877.00p | 879.00p | 283420 |
16/04/2019 | 872.00p | 882.00p | 872.00p | 882.00p | 305910 |
15/04/2019 | 874.00p | 874.00p | 865.00p | 871.00p | 249615 |
12/04/2019 | 867.00p | 871.00p | 861.00p | 868.00p | 335651 |
11/04/2019 | 864.00p | 868.00p | 859.00p | 868.00p | 249967 |
10/04/2019 | 856.00p | 864.04p | 856.00p | 862.00p | 239401 |
09/04/2019 | 858.00p | 863.50p | 856.44p | 857.00p | 400145 |
08/04/2019 | 864.00p | 865.00p | 858.70p | 864.00p | 267582 |
05/04/2019 | 858.00p | 865.00p | 852.25p | 864.00p | 247854 |
04/04/2019 | 851.00p | 854.78p | 848.98p | 854.00p | 186062 |
03/04/2019 | 846.00p | 856.00p | 846.00p | 856.00p | 291548 |
02/04/2019 | 839.00p | 852.00p | 839.00p | 850.00p | 263507 |
01/04/2019 | 839.00p | 847.00p | 837.89p | 839.00p | 293477 |
29/03/2019 | 828.00p | 838.00p | 827.00p | 838.00p | 307850 |
28/03/2019 | 820.00p | 828.00p | 817.00p | 823.00p | 236635 |
27/03/2019 | 825.00p | 830.00p | 814.00p | 817.00p | 227863 |
26/03/2019 | 819.00p | 826.00p | 818.38p | 823.00p | 252412 |
25/03/2019 | 815.00p | 823.00p | 812.65p | 817.00p | 257909 |
22/03/2019 | 842.00p | 846.00p | 820.00p | 823.00p | 323533 |
21/03/2019 | 834.00p | 848.00p | 832.00p | 847.00p | 415655 |
20/03/2019 | 838.00p | 840.00p | 833.00p | 834.00p | 197417 |
19/03/2019 | 835.00p | 839.00p | 830.18p | 839.00p | 242738 |
18/03/2019 | 821.00p | 837.00p | 821.00p | 833.00p | 287244 |
15/03/2019 | 827.00p | 829.00p | 821.05p | 829.00p | 367784 |
14/03/2019 | 822.00p | 827.15p | 818.00p | 820.00p | 336656 |
13/03/2019 | 825.00p | 828.00p | 822.03p | 825.00p | 174975 |
12/03/2019 | 818.00p | 829.00p | 815.90p | 826.00p | 231623 |
11/03/2019 | 811.00p | 820.56p | 808.50p | 820.00p | 239891 |
08/03/2019 | 817.00p | 817.00p | 804.00p | 809.00p | 262174 |
07/03/2019 | 821.00p | 826.50p | 813.00p | 818.00p | 303420 |
06/03/2019 | 833.00p | 834.00p | 822.00p | 825.00p | 243700 |
05/03/2019 | 825.00p | 833.48p | 825.00p | 831.00p | 234723 |
04/03/2019 | 826.00p | 831.00p | 824.66p | 826.00p | 179451 |
01/03/2019 | 817.00p | 826.00p | 815.00p | 825.00p | 206946 |
28/02/2019 | 806.00p | 817.00p | 806.00p | 816.00p | 163637 |
27/02/2019 | 815.00p | 819.45p | 807.00p | 808.00p | 116252 |
26/02/2019 | 826.00p | 832.00p | 817.00p | 817.00p | 207862 |
25/02/2019 | 825.00p | 831.98p | 822.25p | 830.00p | 252494 |
22/02/2019 | 814.00p | 824.28p | 814.00p | 824.00p | 130729 |
21/02/2019 | 823.00p | 823.00p | 815.00p | 819.00p | 173060 |
20/02/2019 | 815.00p | 823.00p | 815.00p | 822.00p | 178900 |
19/02/2019 | 821.00p | 827.00p | 817.20p | 820.00p | 294177 |
18/02/2019 | 824.00p | 827.00p | 823.00p | 824.00p | 318804 |
15/02/2019 | 816.00p | 826.00p | 813.57p | 824.00p | 226511 |
14/02/2019 | 818.00p | 823.00p | 812.90p | 817.00p | 227426 |
13/02/2019 | 815.00p | 818.00p | 809.56p | 815.00p | 218803 |
12/02/2019 | 806.00p | 814.00p | 801.50p | 807.00p | 554975 |
11/02/2019 | 788.00p | 806.00p | 788.00p | 804.00p | 212569 |
08/02/2019 | 804.00p | 804.00p | 788.00p | 788.00p | 236269 |
07/02/2019 | 810.00p | 810.45p | 795.00p | 795.00p | 206715 |
06/02/2019 | 806.00p | 814.00p | 806.00p | 810.00p | 136382 |
05/02/2019 | 795.00p | 813.40p | 793.00p | 813.00p | 296458 |
04/02/2019 | 786.00p | 795.00p | 786.00p | 795.00p | 162891 |
01/02/2019 | 788.00p | 793.00p | 781.00p | 793.00p | 322852 |
31/01/2019 | 782.00p | 788.00p | 782.00p | 786.00p | 234424 |
30/01/2019 | 771.00p | 782.00p | 770.00p | 782.00p | 192675 |
29/01/2019 | 765.00p | 774.00p | 765.00p | 771.00p | 157850 |
28/01/2019 | 769.00p | 771.00p | 765.00p | 768.00p | 229725 |
25/01/2019 | 774.00p | 777.00p | 768.50p | 772.00p | 233106 |
24/01/2019 | 780.00p | 780.00p | 768.00p | 768.00p | 322593 |
23/01/2019 | 783.00p | 783.00p | 771.00p | 775.00p | 479659 |
22/01/2019 | 792.00p | 792.00p | 779.00p | 784.00p | 143347 |
21/01/2019 | 793.00p | 793.00p | 788.00p | 791.00p | 169278 |
18/01/2019 | 776.00p | 793.00p | 772.00p | 793.00p | 257178 |
17/01/2019 | 773.00p | 777.00p | 773.00p | 775.00p | 138522 |
16/01/2019 | 772.00p | 780.00p | 772.00p | 778.00p | 134603 |
15/01/2019 | 771.00p | 780.00p | 770.00p | 777.00p | 252901 |
14/01/2019 | 773.00p | 773.00p | 766.00p | 770.00p | 241006 |
11/01/2019 | 766.00p | 779.00p | 766.00p | 776.00p | 409014 |
10/01/2019 | 766.00p | 773.00p | 761.44p | 769.00p | 296762 |
09/01/2019 | 759.00p | 770.00p | 756.00p | 768.00p | 284738 |
08/01/2019 | 750.00p | 762.00p | 744.60p | 753.00p | 219262 |
07/01/2019 | 748.00p | 750.00p | 741.38p | 749.00p | 200885 |
04/01/2019 | 732.00p | 748.00p | 727.82p | 747.00p | 202581 |
03/01/2019 | 730.00p | 739.00p | 726.00p | 727.00p | 181265 |
02/01/2019 | 725.00p | 742.00p | 717.44p | 742.00p | 538875 |
31/12/2018 | 733.00p | 733.00p | 726.00p | 726.00p | 57776 |
28/12/2018 | 719.00p | 733.00p | 719.00p | 731.00p | 154097 |
27/12/2018 | 718.00p | 721.00p | 712.05p | 714.00p | 128986 |
24/12/2018 | 716.00p | 717.90p | 710.00p | 710.00p | 64928 |
21/12/2018 | 725.00p | 727.50p | 715.00p | 722.00p | 566959 |
20/12/2018 | 734.00p | 734.00p | 722.86p | 727.00p | 406756 |
19/12/2018 | 743.00p | 747.00p | 739.00p | 745.00p | 169021 |
18/12/2018 | 747.00p | 749.00p | 737.68p | 742.00p | 167341 |
17/12/2018 | 758.00p | 760.32p | 746.00p | 749.00p | 176045 |
14/12/2018 | 770.00p | 770.00p | 759.00p | 761.00p | 129469 |
13/12/2018 | 776.00p | 778.00p | 766.00p | 767.00p | 178894 |
12/12/2018 | 768.00p | 776.00p | 768.00p | 772.00p | 270987 |
11/12/2018 | 765.00p | 776.00p | 760.00p | 770.00p | 190972 |
10/12/2018 | 768.00p | 768.00p | 757.00p | 760.00p | 338235 |
07/12/2018 | 768.00p | 785.00p | 768.00p | 770.00p | 313458 |
06/12/2018 | 785.00p | 785.00p | 759.80p | 762.00p | 204309 |
05/12/2018 | 795.00p | 796.70p | 781.00p | 783.00p | 372847 |
04/12/2018 | 805.00p | 809.56p | 800.00p | 800.00p | 169524 |
03/12/2018 | 794.00p | 816.96p | 794.00p | 810.00p | 271643 |
30/11/2018 | 793.00p | 793.00p | 784.62p | 788.00p | 269189 |
29/11/2018 | 778.00p | 793.00p | 778.00p | 787.00p | 236155 |
28/11/2018 | 779.00p | 784.00p | 777.00p | 779.00p | 212725 |
27/11/2018 | 772.00p | 781.00p | 769.00p | 779.00p | 337469 |
26/11/2018 | 764.00p | 773.00p | 762.11p | 773.00p | 205151 |
23/11/2018 | 761.00p | 764.00p | 754.00p | 759.00p | 208337 |
22/11/2018 | 769.00p | 769.00p | 756.00p | 756.00p | 185487 |
21/11/2018 | 759.00p | 770.00p | 756.20p | 770.00p | 247543 |
20/11/2018 | 768.00p | 768.00p | 745.10p | 755.00p | 309669 |
19/11/2018 | 774.00p | 778.83p | 768.02p | 772.00p | 249589 |
16/11/2018 | 773.00p | 776.74p | 766.00p | 774.00p | 235657 |
15/11/2018 | 764.00p | 773.00p | 762.20p | 771.00p | 156842 |
14/11/2018 | 767.00p | 774.00p | 758.96p | 762.00p | 237984 |
13/11/2018 | 768.00p | 769.98p | 762.00p | 768.00p | 226248 |
12/11/2018 | 777.00p | 784.00p | 769.00p | 769.00p | 224186 |
09/11/2018 | 781.00p | 783.00p | 774.00p | 778.00p | 261114 |
08/11/2018 | 785.00p | 789.95p | 781.00p | 786.00p | 183791 |
07/11/2018 | 773.00p | 786.00p | 773.00p | 786.00p | 188898 |
06/11/2018 | 776.00p | 777.00p | 769.00p | 773.00p | 237558 |
05/11/2018 | 778.00p | 783.00p | 771.72p | 773.00p | 218535 |
02/11/2018 | 779.00p | 789.00p | 779.00p | 783.00p | 321865 |
01/11/2018 | 769.00p | 776.00p | 761.00p | 773.00p | 434032 |
31/10/2018 | 755.00p | 771.98p | 755.00p | 769.00p | 355920 |
30/10/2018 | 750.00p | 755.00p | 741.00p | 752.00p | 241707 |
29/10/2018 | 746.00p | 764.98p | 746.00p | 748.00p | 409197 |
26/10/2018 | 758.00p | 758.95p | 742.00p | 745.00p | 467782 |
25/10/2018 | 756.00p | 765.00p | 744.00p | 765.00p | 299101 |
24/10/2018 | 757.00p | 768.00p | 755.00p | 762.00p | 312536 |
23/10/2018 | 775.00p | 775.00p | 752.42p | 757.00p | 302886 |
22/10/2018 | 779.00p | 782.00p | 771.00p | 781.00p | 235807 |
19/10/2018 | 780.00p | 784.00p | 770.00p | 776.00p | 194004 |
18/10/2018 | 788.00p | 788.49p | 779.00p | 781.00p | 240479 |
*Close Price adjusted for both dividends and splits