Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/07/2019 | 401.00p | 401.00p | 400.00p | 401.00p | 654 |
19/07/2019 | 401.00p | 401.00p | 400.80p | 401.00p | 1090 |
18/07/2019 | 402.00p | 404.00p | 396.00p | 401.00p | 13765 |
17/07/2019 | 405.00p | 405.00p | 400.00p | 402.00p | 21830 |
16/07/2019 | 405.00p | 405.00p | 401.00p | 405.00p | 3541 |
15/07/2019 | 405.00p | 409.00p | 400.00p | 405.00p | 7526 |
12/07/2019 | 405.00p | 406.00p | 401.00p | 405.00p | 11020 |
11/07/2019 | 410.00p | 410.00p | 402.50p | 405.00p | 7816 |
10/07/2019 | 405.00p | 407.00p | 402.50p | 405.00p | 15376 |
09/07/2019 | 405.00p | 407.00p | 402.50p | 405.00p | 1426 |
08/07/2019 | 406.00p | 410.00p | 405.00p | 405.00p | 15260 |
05/07/2019 | 425.00p | 426.87p | 404.00p | 406.00p | 74010 |
04/07/2019 | 435.00p | 435.00p | 422.00p | 425.00p | 8620 |
03/07/2019 | 435.00p | 435.00p | 430.20p | 435.00p | 9173 |
02/07/2019 | 437.00p | 437.00p | 431.50p | 433.00p | 11901 |
01/07/2019 | 445.00p | 446.00p | 437.00p | 437.00p | 8446 |
28/06/2019 | 450.00p | 450.00p | 442.00p | 445.00p | 7133 |
27/06/2019 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
26/06/2019 | 451.00p | 451.00p | 440.00p | 445.00p | 5900 |
25/06/2019 | 451.00p | 451.00p | 446.20p | 451.00p | 2664 |
24/06/2019 | 461.00p | 461.00p | 450.00p | 451.00p | 5459 |
21/06/2019 | 461.00p | 461.90p | 460.96p | 461.00p | 2912 |
20/06/2019 | 462.00p | 462.00p | 461.00p | 461.00p | 0 |
19/06/2019 | 471.00p | 472.00p | 460.12p | 462.00p | 28395 |
18/06/2019 | 471.00p | 473.50p | 471.00p | 471.00p | 463 |
17/06/2019 | 473.00p | 475.80p | 471.00p | 471.00p | 2161 |
14/06/2019 | 473.00p | 473.00p | 468.50p | 473.00p | 361 |
13/06/2019 | 473.00p | 477.80p | 468.20p | 473.00p | 2348 |
12/06/2019 | 475.00p | 476.25p | 473.00p | 473.00p | 6313 |
11/06/2019 | 476.00p | 478.80p | 472.00p | 476.00p | 8799 |
10/06/2019 | 475.00p | 478.80p | 472.00p | 476.00p | 6199 |
07/06/2019 | 476.00p | 479.00p | 472.00p | 475.00p | 22913 |
06/06/2019 | 476.00p | 479.60p | 472.16p | 476.00p | 213 |
05/06/2019 | 473.00p | 476.80p | 471.00p | 476.00p | 3921 |
04/06/2019 | 473.00p | 477.90p | 471.00p | 473.00p | 13286 |
03/06/2019 | 473.00p | 475.99p | 473.00p | 473.00p | 1670 |
31/05/2019 | 475.00p | 477.00p | 470.00p | 473.00p | 18126 |
30/05/2019 | 477.00p | 477.00p | 470.00p | 475.00p | 20962 |
29/05/2019 | 475.00p | 479.50p | 470.00p | 477.00p | 2725 |
28/05/2019 | 471.00p | 476.00p | 467.50p | 475.00p | 5118 |
24/05/2019 | 468.00p | 471.00p | 468.00p | 471.00p | 2375 |
23/05/2019 | 466.00p | 469.84p | 466.00p | 468.00p | 1064 |
22/05/2019 | 465.00p | 469.20p | 462.00p | 466.00p | 19888 |
21/05/2019 | 465.00p | 469.00p | 463.50p | 465.00p | 4615 |
20/05/2019 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
17/05/2019 | 465.00p | 469.80p | 460.00p | 465.00p | 17401 |
16/05/2019 | 465.00p | 470.00p | 463.50p | 465.00p | 12748 |
15/05/2019 | 469.00p | 469.00p | 460.90p | 465.00p | 9345 |
14/05/2019 | 471.00p | 474.00p | 468.00p | 469.00p | 7580 |
13/05/2019 | 469.00p | 474.00p | 467.00p | 471.00p | 23276 |
10/05/2019 | 459.00p | 469.00p | 459.00p | 469.00p | 15515 |
09/05/2019 | 454.00p | 460.00p | 450.16p | 459.00p | 5533 |
08/05/2019 | 455.00p | 460.30p | 455.00p | 457.00p | 12793 |
07/05/2019 | 456.00p | 462.00p | 455.00p | 455.00p | 12677 |
03/05/2019 | 446.00p | 458.00p | 443.76p | 456.00p | 10246 |
02/05/2019 | 445.00p | 448.00p | 440.60p | 446.00p | 10506 |
01/05/2019 | 447.00p | 452.00p | 446.00p | 449.00p | 4279 |
30/04/2019 | 444.00p | 450.00p | 444.00p | 447.00p | 8511 |
29/04/2019 | 439.00p | 448.00p | 439.00p | 444.00p | 10070 |
26/04/2019 | 439.00p | 439.00p | 439.00p | 439.00p | 0 |
25/04/2019 | 440.00p | 444.00p | 439.00p | 439.00p | 8510 |
24/04/2019 | 443.00p | 444.00p | 437.20p | 440.00p | 6966 |
23/04/2019 | 443.00p | 448.00p | 440.00p | 443.00p | 7648 |
18/04/2019 | 436.00p | 447.00p | 436.00p | 443.00p | 5334 |
17/04/2019 | 435.00p | 442.00p | 430.00p | 436.00p | 15389 |
16/04/2019 | 435.00p | 440.00p | 433.10p | 435.00p | 17286 |
15/04/2019 | 435.00p | 436.50p | 427.70p | 435.00p | 15396 |
12/04/2019 | 442.00p | 448.00p | 435.00p | 435.00p | 13883 |
11/04/2019 | 433.00p | 444.00p | 430.10p | 442.00p | 12967 |
10/04/2019 | 433.00p | 435.90p | 430.00p | 433.00p | 8092 |
09/04/2019 | 435.00p | 436.00p | 430.90p | 433.00p | 24510 |
08/04/2019 | 418.00p | 435.00p | 418.00p | 435.00p | 17156 |
05/04/2019 | 416.00p | 419.76p | 415.00p | 418.00p | 10404 |
04/04/2019 | 416.00p | 419.84p | 412.00p | 416.00p | 10115 |
03/04/2019 | 408.00p | 419.84p | 406.80p | 416.00p | 571783 |
02/04/2019 | 413.00p | 415.00p | 407.50p | 410.00p | 14554 |
01/04/2019 | 413.00p | 419.00p | 410.00p | 413.00p | 56829 |
29/03/2019 | 403.00p | 416.00p | 403.00p | 413.00p | 15356 |
28/03/2019 | 379.00p | 413.90p | 379.00p | 403.00p | 31489 |
27/03/2019 | 365.00p | 386.00p | 363.50p | 379.00p | 24654 |
26/03/2019 | 337.00p | 366.00p | 337.00p | 365.00p | 47507 |
25/03/2019 | 336.00p | 344.00p | 334.00p | 337.00p | 21189 |
22/03/2019 | 334.00p | 337.00p | 334.00p | 336.00p | 13027 |
21/03/2019 | 334.00p | 337.00p | 330.48p | 334.00p | 15022 |
20/03/2019 | 334.00p | 337.00p | 330.56p | 334.00p | 3627 |
19/03/2019 | 334.00p | 337.00p | 330.48p | 334.00p | 4137 |
18/03/2019 | 334.00p | 337.20p | 330.56p | 334.00p | 4778 |
15/03/2019 | 335.00p | 337.34p | 332.69p | 334.00p | 3339 |
14/03/2019 | 334.00p | 336.60p | 332.60p | 335.00p | 4162 |
13/03/2019 | 336.00p | 337.36p | 332.32p | 334.00p | 4846 |
12/03/2019 | 339.00p | 342.00p | 334.10p | 336.00p | 8401 |
11/03/2019 | 338.00p | 342.50p | 334.00p | 339.00p | 14811 |
08/03/2019 | 342.00p | 342.40p | 336.00p | 338.00p | 11123 |
07/03/2019 | 342.00p | 345.50p | 338.80p | 342.00p | 3890 |
06/03/2019 | 342.00p | 343.60p | 338.00p | 342.00p | 6307 |
05/03/2019 | 342.00p | 343.60p | 342.00p | 342.00p | 5497 |
04/03/2019 | 335.00p | 346.00p | 335.00p | 342.00p | 13654 |
01/03/2019 | 335.00p | 338.50p | 330.10p | 335.00p | 5563 |
28/02/2019 | 344.00p | 344.00p | 332.00p | 335.00p | 10137 |
27/02/2019 | 347.00p | 350.50p | 340.10p | 344.00p | 16198 |
26/02/2019 | 347.00p | 347.00p | 347.00p | 347.00p | 0 |
25/02/2019 | 347.00p | 350.72p | 343.00p | 347.00p | 2807 |
22/02/2019 | 347.00p | 350.00p | 343.60p | 347.00p | 580 |
21/02/2019 | 347.00p | 350.00p | 347.00p | 347.00p | 3981 |
20/02/2019 | 352.00p | 353.40p | 348.70p | 352.00p | 5816 |
19/02/2019 | 352.00p | 353.40p | 348.70p | 352.00p | 6073 |
18/02/2019 | 352.00p | 353.60p | 352.00p | 352.00p | 9260 |
15/02/2019 | 352.00p | 353.60p | 348.64p | 352.00p | 2937 |
14/02/2019 | 352.00p | 355.00p | 352.00p | 352.00p | 4480 |
13/02/2019 | 351.00p | 356.00p | 350.00p | 352.00p | 24841 |
12/02/2019 | 351.00p | 356.00p | 348.00p | 351.00p | 9950 |
11/02/2019 | 351.00p | 356.00p | 346.10p | 351.00p | 36500 |
08/02/2019 | 353.00p | 361.14p | 346.10p | 351.00p | 7647 |
07/02/2019 | 359.00p | 359.00p | 350.00p | 353.00p | 16549 |
06/02/2019 | 363.00p | 363.99p | 354.00p | 359.00p | 9891 |
05/02/2019 | 368.00p | 368.77p | 364.00p | 364.00p | 3477 |
04/02/2019 | 375.00p | 376.80p | 364.00p | 368.00p | 56719 |
01/02/2019 | 376.00p | 376.50p | 368.10p | 375.00p | 8356 |
31/01/2019 | 384.00p | 384.00p | 374.00p | 376.00p | 12554 |
30/01/2019 | 391.00p | 391.00p | 382.00p | 384.00p | 7897 |
29/01/2019 | 393.00p | 393.00p | 386.00p | 391.00p | 4758 |
28/01/2019 | 396.00p | 396.00p | 388.00p | 393.00p | 4227 |
25/01/2019 | 398.00p | 398.80p | 394.50p | 396.00p | 2791 |
24/01/2019 | 400.00p | 402.00p | 396.00p | 398.00p | 2209 |
23/01/2019 | 405.00p | 405.00p | 396.64p | 400.00p | 2361 |
22/01/2019 | 405.00p | 407.40p | 405.00p | 405.00p | 5282 |
21/01/2019 | 411.00p | 411.00p | 400.00p | 405.00p | 8219 |
18/01/2019 | 413.00p | 417.00p | 408.00p | 411.00p | 16181 |
17/01/2019 | 413.00p | 413.00p | 408.80p | 413.00p | 588 |
16/01/2019 | 417.00p | 420.00p | 413.00p | 413.00p | 4416 |
15/01/2019 | 419.00p | 424.00p | 414.00p | 417.00p | 7353 |
14/01/2019 | 423.00p | 427.50p | 418.00p | 419.00p | 6847 |
11/01/2019 | 423.00p | 427.00p | 419.20p | 423.00p | 6150 |
10/01/2019 | 441.00p | 441.00p | 410.00p | 423.00p | 26833 |
09/01/2019 | 453.00p | 455.70p | 450.72p | 455.00p | 7033 |
08/01/2019 | 453.00p | 455.50p | 453.00p | 453.00p | 880 |
07/01/2019 | 448.00p | 453.00p | 444.80p | 453.00p | 3790 |
04/01/2019 | 442.00p | 452.00p | 438.80p | 448.00p | 7718 |
03/01/2019 | 441.00p | 446.00p | 440.00p | 442.00p | 7527 |
02/01/2019 | 441.00p | 444.00p | 440.00p | 441.00p | 62 |
31/12/2018 | 441.00p | 446.00p | 436.50p | 441.00p | 4092 |
28/12/2018 | 439.00p | 441.00p | 439.00p | 441.00p | 16064 |
27/12/2018 | 439.00p | 441.70p | 439.00p | 439.00p | 2383 |
24/12/2018 | 438.00p | 439.00p | 438.00p | 439.00p | 840 |
21/12/2018 | 437.00p | 439.70p | 437.00p | 438.00p | 3593 |
20/12/2018 | 439.00p | 441.00p | 437.00p | 437.00p | 92 |
19/12/2018 | 440.00p | 444.00p | 436.00p | 439.00p | 9444 |
18/12/2018 | 441.00p | 442.50p | 434.00p | 440.00p | 12256 |
17/12/2018 | 449.00p | 451.70p | 438.00p | 441.00p | 6532 |
14/12/2018 | 448.00p | 450.50p | 444.00p | 449.00p | 4547 |
13/12/2018 | 448.00p | 448.00p | 444.00p | 448.00p | 2965 |
12/12/2018 | 447.00p | 448.00p | 444.40p | 448.00p | 2656 |
11/12/2018 | 447.00p | 447.00p | 447.00p | 447.00p | 1200 |
10/12/2018 | 448.00p | 448.00p | 442.10p | 447.00p | 2502 |
07/12/2018 | 448.00p | 448.00p | 445.35p | 448.00p | 37467 |
06/12/2018 | 448.00p | 448.00p | 445.35p | 448.00p | 1829 |
05/12/2018 | 448.00p | 448.00p | 445.35p | 448.00p | 7143 |
04/12/2018 | 445.00p | 448.00p | 443.13p | 448.00p | 4959 |
03/12/2018 | 445.00p | 446.00p | 442.00p | 446.00p | 5513 |
30/11/2018 | 445.00p | 446.79p | 442.00p | 445.00p | 6291 |
29/11/2018 | 445.00p | 445.00p | 443.35p | 445.00p | 7865 |
28/11/2018 | 445.00p | 447.10p | 444.28p | 445.00p | 5774 |
27/11/2018 | 456.00p | 456.00p | 444.00p | 445.00p | 7791 |
26/11/2018 | 456.00p | 456.00p | 455.20p | 456.00p | 1734 |
23/11/2018 | 456.00p | 456.00p | 456.00p | 456.00p | 0 |
22/11/2018 | 474.00p | 474.00p | 455.60p | 456.00p | 14936 |
21/11/2018 | 483.00p | 483.00p | 470.00p | 474.00p | 2990 |
20/11/2018 | 483.00p | 483.70p | 483.00p | 483.00p | 1576 |
19/11/2018 | 485.00p | 488.00p | 476.28p | 483.00p | 4624 |
16/11/2018 | 487.00p | 489.00p | 480.00p | 485.00p | 3443 |
15/11/2018 | 491.00p | 491.00p | 484.00p | 487.00p | 2150 |
14/11/2018 | 491.00p | 491.49p | 484.70p | 491.00p | 987 |
13/11/2018 | 491.00p | 491.00p | 484.00p | 491.00p | 3963 |
12/11/2018 | 491.00p | 492.00p | 491.00p | 491.00p | 150 |
09/11/2018 | 491.00p | 491.00p | 486.10p | 491.00p | 675 |
08/11/2018 | 495.00p | 495.00p | 484.00p | 491.00p | 6927 |
07/11/2018 | 502.00p | 502.00p | 494.00p | 499.50p | 36366 |
06/11/2018 | 505.00p | 505.00p | 494.00p | 502.00p | 10360 |
05/11/2018 | 507.50p | 507.50p | 505.00p | 507.50p | 1334 |
02/11/2018 | 512.50p | 518.00p | 507.33p | 507.50p | 4318 |
01/11/2018 | 512.50p | 517.00p | 505.00p | 512.50p | 13682 |
31/10/2018 | 512.50p | 512.50p | 512.50p | 512.50p | 11190 |
30/10/2018 | 512.50p | 517.00p | 512.50p | 512.50p | 1021 |
29/10/2018 | 512.50p | 513.50p | 512.50p | 512.50p | 1271 |
26/10/2018 | 512.50p | 517.00p | 512.50p | 512.50p | 857 |
25/10/2018 | 512.50p | 513.50p | 512.50p | 512.50p | 389 |
24/10/2018 | 512.50p | 512.50p | 505.30p | 512.50p | 2670 |
23/10/2018 | 512.50p | 515.00p | 512.50p | 512.50p | 635 |
22/10/2018 | 515.00p | 518.00p | 505.00p | 512.50p | 4469 |
19/10/2018 | 515.00p | 515.33p | 510.00p | 515.00p | 6827 |
18/10/2018 | 512.50p | 515.00p | 505.00p | 515.00p | 4407 |
17/10/2018 | 512.50p | 517.00p | 505.00p | 512.50p | 2738 |
16/10/2018 | 512.50p | 512.50p | 509.00p | 512.50p | 1107 |
15/10/2018 | 512.50p | 517.00p | 507.00p | 512.50p | 10207 |
12/10/2018 | 512.50p | 512.50p | 509.00p | 512.50p | 1726 |
11/10/2018 | 507.50p | 512.50p | 505.30p | 512.50p | 13334 |
10/10/2018 | 512.50p | 512.50p | 505.00p | 512.50p | 3927 |
09/10/2018 | 517.50p | 517.50p | 505.00p | 512.50p | 7701 |
08/10/2018 | 517.50p | 517.50p | 515.00p | 517.50p | 160 |
05/10/2018 | 522.50p | 522.50p | 505.00p | 517.50p | 19058 |
*Close Price adjusted for both dividends and splits