Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/07/2019 | 478.00p | 479.00p | 465.00p | 476.80p | 45562 |
24/07/2019 | 476.00p | 478.00p | 467.64p | 478.00p | 50912 |
23/07/2019 | 464.20p | 477.40p | 461.40p | 477.20p | 145515 |
22/07/2019 | 470.00p | 472.20p | 464.20p | 469.60p | 92558 |
19/07/2019 | 471.20p | 477.00p | 470.00p | 471.20p | 30891 |
18/07/2019 | 468.20p | 476.20p | 468.20p | 473.80p | 69906 |
17/07/2019 | 466.00p | 476.80p | 466.00p | 472.80p | 89045 |
16/07/2019 | 466.20p | 473.80p | 465.63p | 467.00p | 526909 |
15/07/2019 | 470.20p | 480.80p | 468.80p | 469.00p | 57432 |
12/07/2019 | 474.00p | 482.40p | 472.60p | 477.40p | 206105 |
11/07/2019 | 478.80p | 481.20p | 467.20p | 480.00p | 35065 |
10/07/2019 | 466.60p | 475.20p | 465.00p | 470.00p | 22493 |
09/07/2019 | 470.40p | 475.40p | 458.40p | 463.00p | 152371 |
08/07/2019 | 473.60p | 483.00p | 468.38p | 470.20p | 52117 |
05/07/2019 | 482.60p | 482.60p | 466.83p | 475.80p | 79251 |
04/07/2019 | 477.20p | 486.26p | 470.00p | 474.00p | 75125 |
03/07/2019 | 487.60p | 495.00p | 478.60p | 484.80p | 43798 |
02/07/2019 | 488.00p | 494.60p | 482.00p | 487.00p | 74595 |
01/07/2019 | 477.80p | 490.00p | 468.44p | 488.40p | 122381 |
28/06/2019 | 467.80p | 479.00p | 467.80p | 476.80p | 88176 |
27/06/2019 | 472.80p | 477.60p | 467.00p | 469.20p | 68473 |
26/06/2019 | 470.80p | 475.00p | 466.00p | 467.40p | 69045 |
25/06/2019 | 479.00p | 479.00p | 465.00p | 469.00p | 124398 |
24/06/2019 | 477.20p | 478.80p | 466.40p | 469.20p | 53227 |
21/06/2019 | 472.80p | 481.20p | 465.80p | 481.20p | 649271 |
20/06/2019 | 469.00p | 478.80p | 467.28p | 473.40p | 62024 |
19/06/2019 | 471.80p | 477.60p | 470.44p | 475.00p | 76560 |
18/06/2019 | 456.20p | 474.60p | 456.20p | 473.00p | 321114 |
17/06/2019 | 461.60p | 466.80p | 456.20p | 464.00p | 65448 |
14/06/2019 | 466.00p | 475.00p | 463.80p | 466.00p | 232277 |
13/06/2019 | 469.80p | 471.87p | 461.60p | 465.40p | 531899 |
12/06/2019 | 475.00p | 475.00p | 468.20p | 471.20p | 67555 |
11/06/2019 | 459.40p | 491.04p | 458.00p | 475.00p | 503694 |
10/06/2019 | 460.00p | 465.00p | 460.00p | 463.40p | 56722 |
07/06/2019 | 452.60p | 459.40p | 446.40p | 457.60p | 44804 |
06/06/2019 | 446.40p | 456.00p | 446.40p | 451.40p | 83475 |
05/06/2019 | 450.20p | 452.60p | 447.80p | 451.00p | 59671 |
04/06/2019 | 446.40p | 454.88p | 446.40p | 452.80p | 70507 |
03/06/2019 | 453.00p | 455.55p | 449.00p | 450.40p | 56046 |
31/05/2019 | 451.80p | 464.00p | 451.80p | 458.20p | 73400 |
30/05/2019 | 451.40p | 456.80p | 446.00p | 452.20p | 116395 |
29/05/2019 | 452.80p | 465.60p | 451.40p | 454.20p | 82762 |
28/05/2019 | 445.00p | 466.80p | 445.00p | 466.80p | 238633 |
24/05/2019 | 445.00p | 460.00p | 445.00p | 456.60p | 133052 |
23/05/2019 | 450.60p | 453.00p | 443.56p | 448.00p | 144418 |
22/05/2019 | 439.60p | 452.20p | 439.60p | 445.40p | 422205 |
21/05/2019 | 435.40p | 444.80p | 435.00p | 441.80p | 520208 |
20/05/2019 | 439.00p | 443.82p | 432.40p | 437.60p | 241380 |
17/05/2019 | 451.40p | 457.90p | 439.20p | 441.80p | 301412 |
16/05/2019 | 433.60p | 460.80p | 433.60p | 458.00p | 369620 |
15/05/2019 | 437.00p | 440.80p | 427.00p | 438.40p | 161009 |
14/05/2019 | 450.00p | 450.00p | 426.40p | 436.00p | 165091 |
13/05/2019 | 452.40p | 469.21p | 450.00p | 451.00p | 161383 |
10/05/2019 | 461.60p | 467.58p | 454.50p | 460.60p | 44532 |
09/05/2019 | 465.40p | 465.40p | 456.40p | 458.00p | 116687 |
08/05/2019 | 469.40p | 469.40p | 456.05p | 460.00p | 104704 |
07/05/2019 | 455.20p | 475.00p | 455.20p | 470.00p | 49456 |
03/05/2019 | 455.00p | 464.80p | 455.00p | 463.40p | 39580 |
02/05/2019 | 465.00p | 473.31p | 456.80p | 463.40p | 49177 |
01/05/2019 | 455.00p | 470.80p | 455.00p | 466.00p | 84848 |
30/04/2019 | 475.00p | 475.00p | 455.44p | 458.00p | 60005 |
29/04/2019 | 488.40p | 489.04p | 461.20p | 461.20p | 102866 |
26/04/2019 | 479.80p | 490.80p | 466.54p | 488.20p | 101703 |
25/04/2019 | 472.00p | 475.80p | 467.08p | 473.80p | 98656 |
24/04/2019 | 465.00p | 469.80p | 454.20p | 463.80p | 138278 |
23/04/2019 | 455.00p | 464.51p | 454.20p | 458.60p | 69221 |
18/04/2019 | 462.40p | 462.40p | 446.20p | 452.60p | 54083 |
17/04/2019 | 464.00p | 472.60p | 450.80p | 453.60p | 68213 |
16/04/2019 | 450.00p | 459.60p | 445.00p | 454.20p | 42776 |
15/04/2019 | 453.00p | 457.60p | 445.00p | 445.00p | 88504 |
12/04/2019 | 434.00p | 465.80p | 429.37p | 452.00p | 287826 |
11/04/2019 | 425.00p | 434.00p | 419.60p | 434.00p | 138124 |
10/04/2019 | 420.00p | 425.00p | 419.60p | 423.00p | 75336 |
09/04/2019 | 420.00p | 424.60p | 415.49p | 420.00p | 352723 |
08/04/2019 | 420.00p | 420.00p | 413.80p | 414.00p | 151158 |
05/04/2019 | 416.00p | 420.22p | 413.00p | 414.80p | 67733 |
04/04/2019 | 421.00p | 425.00p | 414.20p | 422.00p | 91800 |
03/04/2019 | 417.00p | 431.00p | 417.00p | 421.60p | 81176 |
02/04/2019 | 420.00p | 425.00p | 410.80p | 421.40p | 139577 |
01/04/2019 | 430.00p | 439.80p | 416.00p | 417.20p | 189983 |
29/03/2019 | 430.00p | 440.00p | 430.00p | 438.50p | 168868 |
28/03/2019 | 408.50p | 429.00p | 408.50p | 429.00p | 85499 |
27/03/2019 | 401.50p | 418.50p | 401.50p | 416.50p | 179517 |
26/03/2019 | 411.50p | 415.50p | 403.50p | 406.50p | 160065 |
25/03/2019 | 410.00p | 423.34p | 406.90p | 413.50p | 103122 |
22/03/2019 | 450.00p | 450.00p | 416.00p | 420.00p | 119031 |
21/03/2019 | 458.00p | 458.00p | 445.00p | 447.50p | 83223 |
20/03/2019 | 455.00p | 457.00p | 447.00p | 452.50p | 83510 |
19/03/2019 | 458.00p | 458.00p | 446.00p | 449.50p | 74339 |
18/03/2019 | 471.50p | 471.50p | 450.00p | 456.50p | 89166 |
15/03/2019 | 450.00p | 466.50p | 448.59p | 462.50p | 117711 |
14/03/2019 | 414.00p | 448.00p | 414.00p | 444.50p | 309153 |
13/03/2019 | 405.50p | 415.50p | 396.68p | 415.50p | 516917 |
12/03/2019 | 406.00p | 411.50p | 395.50p | 396.00p | 172014 |
11/03/2019 | 406.00p | 415.00p | 406.00p | 406.50p | 92206 |
08/03/2019 | 414.00p | 415.50p | 406.50p | 407.00p | 108125 |
07/03/2019 | 427.00p | 427.00p | 414.00p | 414.00p | 115363 |
06/03/2019 | 425.00p | 426.50p | 419.50p | 420.00p | 56413 |
05/03/2019 | 420.50p | 424.58p | 413.67p | 422.50p | 93323 |
04/03/2019 | 423.00p | 426.76p | 414.00p | 416.00p | 35899 |
01/03/2019 | 425.00p | 428.58p | 420.00p | 423.00p | 50134 |
28/02/2019 | 422.50p | 427.50p | 415.50p | 418.50p | 362549 |
27/02/2019 | 427.50p | 435.00p | 424.50p | 428.50p | 55211 |
26/02/2019 | 422.00p | 440.00p | 421.68p | 435.00p | 139703 |
25/02/2019 | 415.00p | 422.50p | 415.00p | 422.00p | 159384 |
22/02/2019 | 447.50p | 447.50p | 416.00p | 416.50p | 123640 |
21/02/2019 | 433.00p | 440.50p | 433.00p | 436.50p | 55511 |
20/02/2019 | 434.50p | 438.00p | 433.00p | 438.00p | 97869 |
19/02/2019 | 438.00p | 439.75p | 433.50p | 436.00p | 60607 |
18/02/2019 | 446.50p | 446.50p | 433.00p | 438.50p | 117698 |
15/02/2019 | 446.50p | 446.50p | 432.50p | 432.50p | 138353 |
14/02/2019 | 455.00p | 455.00p | 434.00p | 434.00p | 145947 |
13/02/2019 | 450.00p | 453.50p | 441.50p | 443.50p | 114860 |
12/02/2019 | 445.00p | 451.50p | 441.87p | 444.00p | 58512 |
11/02/2019 | 459.50p | 459.50p | 446.50p | 450.00p | 109332 |
08/02/2019 | 451.00p | 458.07p | 450.22p | 455.50p | 135365 |
07/02/2019 | 440.00p | 464.50p | 439.50p | 460.00p | 455261 |
06/02/2019 | 429.00p | 444.00p | 429.00p | 440.00p | 128875 |
05/02/2019 | 443.50p | 443.50p | 436.50p | 438.00p | 76240 |
04/02/2019 | 440.00p | 440.50p | 431.50p | 436.00p | 110226 |
01/02/2019 | 440.00p | 440.24p | 430.50p | 430.50p | 62257 |
31/01/2019 | 432.00p | 446.00p | 432.00p | 440.00p | 290240 |
30/01/2019 | 439.50p | 441.50p | 433.00p | 440.00p | 121457 |
29/01/2019 | 435.00p | 440.00p | 435.00p | 435.00p | 129603 |
28/01/2019 | 437.00p | 446.00p | 434.50p | 435.00p | 240437 |
25/01/2019 | 443.50p | 447.50p | 436.00p | 439.50p | 106649 |
24/01/2019 | 440.00p | 442.00p | 436.16p | 440.00p | 89168 |
23/01/2019 | 435.00p | 437.50p | 434.00p | 436.50p | 163412 |
22/01/2019 | 439.00p | 442.00p | 435.00p | 435.50p | 61845 |
21/01/2019 | 435.00p | 440.00p | 434.00p | 435.00p | 93348 |
18/01/2019 | 434.00p | 441.50p | 431.00p | 435.00p | 156493 |
17/01/2019 | 430.00p | 438.27p | 429.00p | 431.50p | 110570 |
16/01/2019 | 430.00p | 433.00p | 425.00p | 430.00p | 125622 |
15/01/2019 | 428.50p | 429.50p | 421.50p | 425.00p | 122370 |
14/01/2019 | 425.00p | 425.00p | 420.00p | 422.50p | 159262 |
11/01/2019 | 418.00p | 426.50p | 407.50p | 420.00p | 170738 |
10/01/2019 | 400.00p | 413.00p | 400.00p | 413.00p | 100615 |
09/01/2019 | 393.00p | 411.00p | 393.00p | 408.00p | 239299 |
08/01/2019 | 399.00p | 399.00p | 393.00p | 395.00p | 192833 |
07/01/2019 | 387.00p | 401.00p | 383.50p | 392.00p | 318745 |
04/01/2019 | 381.50p | 390.00p | 377.50p | 377.50p | 233906 |
03/01/2019 | 369.00p | 383.00p | 368.00p | 383.00p | 352508 |
02/01/2019 | 334.50p | 375.00p | 332.50p | 375.00p | 612959 |
31/12/2018 | 326.00p | 339.00p | 326.00p | 336.00p | 660855 |
28/12/2018 | 347.00p | 347.96p | 327.00p | 333.50p | 507903 |
27/12/2018 | 351.00p | 355.50p | 345.50p | 348.00p | 127482 |
24/12/2018 | 351.00p | 355.50p | 348.00p | 348.00p | 89068 |
21/12/2018 | 356.50p | 363.50p | 353.00p | 353.00p | 2232155 |
20/12/2018 | 359.50p | 372.50p | 355.50p | 358.50p | 429171 |
19/12/2018 | 365.50p | 373.00p | 364.00p | 366.00p | 224185 |
18/12/2018 | 360.00p | 372.50p | 356.50p | 364.50p | 353271 |
17/12/2018 | 370.00p | 373.50p | 360.00p | 361.50p | 223445 |
14/12/2018 | 370.00p | 372.50p | 356.48p | 372.00p | 656336 |
13/12/2018 | 380.00p | 380.00p | 365.50p | 368.00p | 273002 |
12/12/2018 | 380.00p | 382.00p | 372.50p | 376.50p | 220580 |
11/12/2018 | 373.00p | 382.00p | 371.00p | 376.50p | 458712 |
10/12/2018 | 392.50p | 392.50p | 370.50p | 373.50p | 410875 |
07/12/2018 | 402.00p | 405.00p | 390.00p | 394.50p | 303011 |
06/12/2018 | 396.00p | 402.00p | 378.06p | 400.00p | 309960 |
05/12/2018 | 399.00p | 408.50p | 390.00p | 403.00p | 215915 |
04/12/2018 | 414.00p | 418.73p | 399.00p | 399.00p | 182075 |
03/12/2018 | 420.00p | 422.00p | 413.00p | 413.00p | 430679 |
30/11/2018 | 415.00p | 420.00p | 401.00p | 418.00p | 494523 |
29/11/2018 | 413.00p | 418.50p | 403.00p | 403.00p | 358814 |
28/11/2018 | 398.50p | 423.35p | 398.50p | 415.00p | 1300063 |
27/11/2018 | 397.50p | 405.50p | 391.19p | 402.00p | 353597 |
26/11/2018 | 392.50p | 402.50p | 389.50p | 400.50p | 507149 |
23/11/2018 | 391.50p | 398.00p | 384.00p | 391.00p | 394526 |
22/11/2018 | 387.50p | 397.00p | 386.00p | 395.00p | 341824 |
21/11/2018 | 391.50p | 397.50p | 388.50p | 393.00p | 237803 |
20/11/2018 | 394.00p | 397.50p | 385.00p | 393.50p | 331002 |
19/11/2018 | 405.00p | 415.00p | 394.50p | 398.00p | 171591 |
16/11/2018 | 400.00p | 425.00p | 391.50p | 410.00p | 572925 |
15/11/2018 | 424.50p | 424.50p | 395.36p | 399.50p | 501330 |
14/11/2018 | 455.00p | 458.50p | 420.50p | 420.50p | 474723 |
13/11/2018 | 457.00p | 457.00p | 445.00p | 445.00p | 198656 |
12/11/2018 | 456.00p | 456.00p | 446.00p | 448.00p | 138334 |
09/11/2018 | 450.00p | 455.76p | 443.50p | 453.00p | 169762 |
08/11/2018 | 444.50p | 457.00p | 444.00p | 457.00p | 150400 |
07/11/2018 | 440.00p | 456.00p | 440.00p | 450.00p | 162627 |
06/11/2018 | 448.00p | 458.00p | 440.00p | 440.00p | 244180 |
05/11/2018 | 465.00p | 470.50p | 448.00p | 448.00p | 256687 |
02/11/2018 | 453.50p | 475.00p | 449.00p | 468.50p | 265687 |
01/11/2018 | 430.00p | 459.50p | 425.50p | 451.50p | 357619 |
31/10/2018 | 415.00p | 430.50p | 410.00p | 428.50p | 384507 |
30/10/2018 | 418.50p | 418.50p | 407.00p | 407.00p | 241668 |
29/10/2018 | 417.00p | 428.44p | 413.50p | 421.00p | 178237 |
26/10/2018 | 416.00p | 421.00p | 410.00p | 412.00p | 226052 |
25/10/2018 | 411.00p | 425.50p | 404.06p | 415.50p | 180905 |
24/10/2018 | 411.00p | 419.00p | 407.89p | 414.50p | 91425 |
23/10/2018 | 420.00p | 421.84p | 406.00p | 410.00p | 299986 |
22/10/2018 | 421.50p | 428.50p | 420.02p | 428.50p | 98274 |
19/10/2018 | 442.00p | 447.50p | 416.31p | 421.50p | 237143 |
18/10/2018 | 427.50p | 447.50p | 427.50p | 445.00p | 230120 |
17/10/2018 | 441.00p | 443.50p | 426.50p | 426.50p | 172016 |
16/10/2018 | 429.00p | 444.00p | 428.50p | 443.00p | 208897 |
15/10/2018 | 440.00p | 448.50p | 428.00p | 430.00p | 291406 |
12/10/2018 | 453.50p | 455.50p | 443.00p | 447.00p | 184787 |
11/10/2018 | 441.50p | 453.50p | 428.52p | 443.00p | 467993 |
10/10/2018 | 460.50p | 473.50p | 440.50p | 447.00p | 351613 |
*Close Price adjusted for both dividends and splits