Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/08/2019 | 383.00p | 400.00p | 383.00p | 390.00p | 22158 |
05/08/2019 | 391.00p | 400.00p | 381.00p | 400.00p | 132934 |
02/08/2019 | 399.00p | 403.00p | 390.00p | 390.00p | 21438 |
01/08/2019 | 401.00p | 409.00p | 401.00p | 408.00p | 6180 |
31/07/2019 | 410.00p | 412.00p | 400.00p | 400.00p | 93559 |
30/07/2019 | 395.00p | 408.20p | 390.81p | 402.00p | 74220 |
29/07/2019 | 399.00p | 399.00p | 389.00p | 395.00p | 12804 |
26/07/2019 | 394.00p | 398.00p | 391.00p | 398.00p | 27701 |
25/07/2019 | 391.00p | 396.00p | 375.10p | 394.50p | 77566 |
24/07/2019 | 390.00p | 395.00p | 390.00p | 395.00p | 151671 |
23/07/2019 | 391.00p | 397.50p | 390.00p | 394.00p | 45311 |
22/07/2019 | 390.00p | 404.00p | 388.00p | 398.00p | 49163 |
19/07/2019 | 394.00p | 400.00p | 392.00p | 399.00p | 45503 |
18/07/2019 | 399.00p | 402.00p | 395.00p | 395.00p | 28826 |
17/07/2019 | 396.00p | 405.00p | 396.00p | 400.00p | 86815 |
16/07/2019 | 408.00p | 412.00p | 396.00p | 405.00p | 43911 |
15/07/2019 | 405.00p | 410.12p | 404.00p | 408.00p | 24927 |
12/07/2019 | 404.00p | 414.00p | 404.00p | 409.00p | 18230 |
11/07/2019 | 413.00p | 417.00p | 404.00p | 408.50p | 30250 |
10/07/2019 | 415.00p | 418.95p | 405.00p | 412.00p | 29526 |
09/07/2019 | 420.00p | 420.00p | 408.15p | 415.00p | 119436 |
08/07/2019 | 420.00p | 420.00p | 413.00p | 415.00p | 261475 |
05/07/2019 | 412.00p | 415.00p | 410.00p | 413.00p | 44024 |
04/07/2019 | 406.00p | 414.00p | 405.00p | 412.00p | 28494 |
03/07/2019 | 414.00p | 415.00p | 406.00p | 415.00p | 14488 |
02/07/2019 | 406.00p | 415.00p | 406.00p | 410.00p | 1969 |
01/07/2019 | 408.00p | 418.00p | 406.00p | 414.00p | 27906 |
28/06/2019 | 410.00p | 418.00p | 409.00p | 415.00p | 20886 |
27/06/2019 | 419.00p | 419.50p | 410.00p | 412.00p | 69059 |
26/06/2019 | 420.00p | 420.00p | 413.00p | 418.00p | 26852 |
25/06/2019 | 419.00p | 420.00p | 413.00p | 416.00p | 33644 |
24/06/2019 | 414.00p | 424.00p | 414.00p | 420.00p | 19723 |
21/06/2019 | 421.00p | 425.00p | 410.50p | 425.00p | 122911 |
20/06/2019 | 419.00p | 423.00p | 412.00p | 423.00p | 1120401 |
19/06/2019 | 424.00p | 425.00p | 417.35p | 425.00p | 37237 |
18/06/2019 | 425.00p | 425.00p | 420.00p | 425.00p | 77853 |
17/06/2019 | 417.00p | 425.00p | 416.00p | 425.00p | 47644 |
14/06/2019 | 421.00p | 421.00p | 413.17p | 416.00p | 54869 |
13/06/2019 | 420.00p | 425.00p | 408.32p | 425.00p | 47280 |
12/06/2019 | 413.00p | 424.00p | 400.00p | 417.00p | 150621 |
11/06/2019 | 410.00p | 425.00p | 410.00p | 425.00p | 41184 |
10/06/2019 | 419.00p | 425.00p | 412.00p | 416.00p | 56416 |
07/06/2019 | 418.00p | 423.22p | 404.22p | 417.00p | 30160 |
06/06/2019 | 427.00p | 428.00p | 419.80p | 422.50p | 8003 |
05/06/2019 | 417.10p | 426.82p | 417.10p | 424.00p | 19541 |
04/06/2019 | 425.00p | 431.88p | 418.00p | 423.50p | 20023 |
03/06/2019 | 425.00p | 435.00p | 425.00p | 432.00p | 148103 |
31/05/2019 | 425.00p | 435.00p | 425.00p | 430.00p | 255155 |
30/05/2019 | 432.00p | 434.34p | 425.00p | 432.00p | 30823 |
29/05/2019 | 435.00p | 435.00p | 426.00p | 432.00p | 40703 |
28/05/2019 | 430.00p | 439.00p | 429.00p | 436.50p | 214936 |
24/05/2019 | 427.00p | 428.75p | 424.00p | 428.00p | 39597 |
23/05/2019 | 426.00p | 430.00p | 417.00p | 422.00p | 167066 |
22/05/2019 | 434.00p | 434.00p | 423.00p | 423.00p | 35446 |
21/05/2019 | 424.00p | 433.87p | 413.00p | 422.00p | 240385 |
20/05/2019 | 403.00p | 418.00p | 403.00p | 414.00p | 28579 |
17/05/2019 | 401.00p | 415.00p | 401.00p | 409.00p | 44048 |
16/05/2019 | 408.00p | 408.00p | 403.80p | 408.00p | 40071 |
15/05/2019 | 407.00p | 410.00p | 403.00p | 405.00p | 21392 |
14/05/2019 | 400.00p | 408.00p | 400.00p | 408.00p | 16525 |
13/05/2019 | 401.60p | 405.90p | 400.50p | 400.50p | 19331 |
10/05/2019 | 397.00p | 405.00p | 397.00p | 401.50p | 15006 |
09/05/2019 | 404.00p | 405.00p | 398.00p | 401.00p | 26048 |
08/05/2019 | 400.00p | 401.00p | 395.00p | 398.00p | 9325 |
07/05/2019 | 395.00p | 402.00p | 390.50p | 396.50p | 35535 |
03/05/2019 | 394.00p | 397.00p | 389.00p | 394.00p | 31989 |
02/05/2019 | 394.00p | 394.00p | 389.00p | 391.50p | 15600 |
01/05/2019 | 394.00p | 396.00p | 390.00p | 391.00p | 19105 |
30/04/2019 | 390.00p | 397.43p | 387.00p | 390.50p | 45724 |
29/04/2019 | 391.00p | 403.00p | 391.00p | 393.00p | 48501 |
26/04/2019 | 397.77p | 404.44p | 397.77p | 398.00p | 36151 |
25/04/2019 | 405.00p | 405.00p | 394.00p | 398.50p | 57287 |
24/04/2019 | 396.00p | 404.00p | 393.00p | 398.00p | 28614 |
23/04/2019 | 394.00p | 409.00p | 394.00p | 403.00p | 27636 |
18/04/2019 | 395.00p | 408.90p | 393.00p | 400.00p | 89814 |
17/04/2019 | 399.00p | 405.00p | 389.50p | 402.50p | 116035 |
16/04/2019 | 393.00p | 398.00p | 393.00p | 393.00p | 47220 |
15/04/2019 | 386.00p | 398.40p | 386.00p | 390.00p | 23049 |
12/04/2019 | 386.00p | 394.00p | 386.00p | 393.50p | 8655 |
11/04/2019 | 393.00p | 397.00p | 387.00p | 387.00p | 11374 |
10/04/2019 | 396.00p | 401.20p | 390.00p | 395.00p | 27492 |
09/04/2019 | 395.00p | 395.55p | 387.00p | 392.00p | 47984 |
08/04/2019 | 391.00p | 397.00p | 387.00p | 390.00p | 59748 |
05/04/2019 | 395.00p | 400.60p | 393.40p | 397.50p | 38360 |
04/04/2019 | 397.00p | 402.65p | 397.00p | 397.00p | 32975 |
03/04/2019 | 401.00p | 407.35p | 394.00p | 400.00p | 57452 |
02/04/2019 | 396.00p | 410.00p | 396.00p | 405.00p | 114823 |
01/04/2019 | 395.00p | 408.60p | 395.00p | 405.00p | 139005 |
29/03/2019 | 393.00p | 410.00p | 393.00p | 402.00p | 38884 |
28/03/2019 | 390.00p | 405.00p | 390.00p | 392.00p | 43629 |
27/03/2019 | 397.00p | 404.46p | 395.00p | 397.50p | 27565 |
26/03/2019 | 393.00p | 405.40p | 393.00p | 399.00p | 50224 |
25/03/2019 | 405.00p | 405.00p | 393.00p | 400.00p | 69674 |
22/03/2019 | 402.00p | 405.75p | 394.84p | 403.00p | 42506 |
21/03/2019 | 400.00p | 400.00p | 391.40p | 395.50p | 37861 |
20/03/2019 | 398.00p | 399.00p | 387.00p | 396.00p | 72649 |
19/03/2019 | 394.00p | 395.00p | 385.00p | 390.00p | 31393 |
18/03/2019 | 389.00p | 394.30p | 377.00p | 388.00p | 36696 |
15/03/2019 | 380.00p | 387.00p | 380.00p | 380.00p | 21789 |
14/03/2019 | 388.50p | 389.53p | 384.10p | 384.50p | 18221 |
13/03/2019 | 384.00p | 389.50p | 383.00p | 384.00p | 50980 |
12/03/2019 | 376.00p | 390.00p | 376.00p | 382.00p | 40070 |
11/03/2019 | 389.00p | 389.00p | 376.00p | 376.00p | 44121 |
08/03/2019 | 380.00p | 389.00p | 380.00p | 380.00p | 46022 |
07/03/2019 | 380.00p | 388.00p | 380.00p | 384.00p | 20501 |
06/03/2019 | 383.00p | 388.40p | 383.00p | 383.00p | 49840 |
05/03/2019 | 383.00p | 389.30p | 379.10p | 386.50p | 17165 |
04/03/2019 | 378.00p | 390.86p | 378.00p | 384.50p | 51040 |
01/03/2019 | 386.10p | 388.00p | 379.00p | 384.00p | 22668 |
28/02/2019 | 378.00p | 387.90p | 377.00p | 377.00p | 42677 |
27/02/2019 | 387.00p | 387.00p | 376.00p | 376.00p | 21978 |
26/02/2019 | 394.00p | 395.00p | 376.00p | 376.00p | 33432 |
25/02/2019 | 392.00p | 392.50p | 382.12p | 388.00p | 46588 |
22/02/2019 | 393.00p | 394.00p | 385.00p | 385.00p | 21088 |
21/02/2019 | 385.00p | 392.80p | 385.00p | 385.00p | 20907 |
20/02/2019 | 380.00p | 392.20p | 380.00p | 385.00p | 24184 |
19/02/2019 | 386.00p | 395.80p | 382.00p | 382.00p | 43793 |
18/02/2019 | 375.00p | 397.00p | 375.00p | 385.00p | 48736 |
15/02/2019 | 378.00p | 382.50p | 371.00p | 378.00p | 48969 |
14/02/2019 | 371.00p | 381.10p | 370.00p | 375.00p | 36449 |
13/02/2019 | 371.00p | 379.00p | 370.00p | 370.00p | 16021 |
12/02/2019 | 379.00p | 379.00p | 370.00p | 371.00p | 31538 |
11/02/2019 | 374.00p | 379.00p | 370.00p | 370.00p | 33812 |
08/02/2019 | 369.00p | 379.00p | 369.00p | 370.00p | 30956 |
07/02/2019 | 370.00p | 377.00p | 368.00p | 368.00p | 21370 |
06/02/2019 | 366.00p | 379.00p | 366.00p | 369.00p | 26931 |
05/02/2019 | 377.00p | 378.00p | 367.00p | 367.00p | 112800 |
04/02/2019 | 367.00p | 377.00p | 366.33p | 369.00p | 10133 |
01/02/2019 | 378.00p | 378.00p | 367.00p | 368.00p | 25175 |
31/01/2019 | 376.00p | 378.00p | 366.00p | 369.00p | 42052 |
30/01/2019 | 369.00p | 379.00p | 369.00p | 372.00p | 51554 |
29/01/2019 | 375.00p | 375.00p | 368.00p | 371.00p | 13271 |
28/01/2019 | 376.00p | 376.00p | 369.00p | 374.00p | 105433 |
25/01/2019 | 374.00p | 374.00p | 362.25p | 368.00p | 21956 |
24/01/2019 | 361.00p | 368.30p | 361.00p | 362.00p | 16012 |
23/01/2019 | 361.00p | 370.00p | 361.00p | 365.00p | 30454 |
22/01/2019 | 365.00p | 366.00p | 356.00p | 361.00p | 14152 |
21/01/2019 | 365.00p | 375.00p | 355.00p | 358.00p | 48000 |
18/01/2019 | 355.00p | 374.00p | 355.00p | 366.00p | 32157 |
17/01/2019 | 363.00p | 363.10p | 355.00p | 360.00p | 45143 |
16/01/2019 | 363.00p | 369.90p | 361.00p | 362.00p | 26999 |
15/01/2019 | 366.00p | 374.00p | 360.00p | 362.50p | 18272 |
14/01/2019 | 366.00p | 378.00p | 363.18p | 366.00p | 35477 |
11/01/2019 | 368.00p | 376.00p | 368.00p | 369.00p | 44704 |
10/01/2019 | 378.00p | 378.00p | 370.00p | 374.50p | 28211 |
09/01/2019 | 360.00p | 377.16p | 360.00p | 370.50p | 54579 |
08/01/2019 | 348.00p | 359.90p | 343.00p | 355.00p | 102945 |
07/01/2019 | 338.00p | 348.00p | 338.00p | 343.00p | 20145 |
04/01/2019 | 339.00p | 349.00p | 339.00p | 349.00p | 24364 |
03/01/2019 | 338.00p | 350.00p | 335.00p | 350.00p | 32231 |
02/01/2019 | 330.00p | 350.00p | 330.00p | 350.00p | 11416 |
31/12/2018 | 330.00p | 348.05p | 330.00p | 339.50p | 5245 |
28/12/2018 | 331.00p | 349.00p | 330.00p | 339.50p | 4632 |
27/12/2018 | 345.00p | 346.00p | 331.12p | 333.00p | 43584 |
24/12/2018 | 331.00p | 348.00p | 331.00p | 339.50p | 10570 |
21/12/2018 | 335.00p | 340.00p | 330.00p | 335.00p | 53351 |
20/12/2018 | 350.00p | 356.00p | 335.00p | 336.00p | 24480 |
19/12/2018 | 348.00p | 356.89p | 348.00p | 353.00p | 21543 |
18/12/2018 | 340.00p | 350.00p | 336.00p | 342.00p | 47263 |
17/12/2018 | 335.00p | 359.00p | 335.00p | 350.00p | 28453 |
14/12/2018 | 341.00p | 348.00p | 336.00p | 336.00p | 10966 |
13/12/2018 | 347.00p | 350.00p | 338.00p | 350.00p | 17413 |
12/12/2018 | 345.00p | 345.70p | 340.00p | 340.00p | 80234 |
11/12/2018 | 346.00p | 355.00p | 346.00p | 346.00p | 36174 |
10/12/2018 | 350.00p | 359.00p | 346.00p | 346.00p | 74774 |
07/12/2018 | 350.00p | 359.96p | 350.00p | 350.00p | 20557 |
06/12/2018 | 353.00p | 358.50p | 348.00p | 348.00p | 36461 |
05/12/2018 | 370.00p | 370.00p | 350.00p | 360.00p | 17760 |
04/12/2018 | 350.00p | 359.00p | 350.00p | 350.00p | 47803 |
03/12/2018 | 354.00p | 360.00p | 350.00p | 350.00p | 63918 |
30/11/2018 | 356.00p | 368.35p | 348.00p | 348.00p | 99850 |
29/11/2018 | 366.00p | 366.00p | 356.00p | 356.00p | 87830 |
28/11/2018 | 360.00p | 365.00p | 356.00p | 359.50p | 171863 |
27/11/2018 | 375.00p | 375.00p | 337.25p | 359.50p | 79678 |
26/11/2018 | 375.00p | 382.60p | 375.00p | 375.00p | 46933 |
23/11/2018 | 373.00p | 384.00p | 370.00p | 376.00p | 23934 |
22/11/2018 | 376.00p | 379.00p | 372.00p | 374.00p | 25828 |
21/11/2018 | 371.00p | 384.00p | 370.00p | 376.50p | 26125 |
20/11/2018 | 375.00p | 376.00p | 370.00p | 371.50p | 75988 |
19/11/2018 | 377.00p | 381.00p | 376.00p | 376.00p | 38972 |
16/11/2018 | 375.00p | 386.00p | 375.00p | 381.00p | 17503 |
15/11/2018 | 375.00p | 386.00p | 375.00p | 379.50p | 18495 |
14/11/2018 | 380.00p | 387.24p | 375.00p | 385.00p | 31600 |
13/11/2018 | 380.00p | 389.00p | 375.00p | 380.50p | 48284 |
12/11/2018 | 386.00p | 387.00p | 380.00p | 383.50p | 11784 |
09/11/2018 | 380.00p | 387.20p | 380.00p | 384.50p | 9431 |
08/11/2018 | 388.10p | 388.10p | 382.00p | 384.00p | 11230 |
07/11/2018 | 375.00p | 388.00p | 375.00p | 388.00p | 18797 |
06/11/2018 | 375.00p | 383.00p | 375.00p | 379.00p | 25756 |
05/11/2018 | 374.00p | 385.00p | 372.00p | 385.00p | 34926 |
02/11/2018 | 383.35p | 384.00p | 371.00p | 377.50p | 10630 |
01/11/2018 | 370.00p | 382.00p | 370.00p | 375.00p | 27787 |
31/10/2018 | 372.00p | 383.05p | 365.00p | 375.00p | 52380 |
30/10/2018 | 370.00p | 371.00p | 365.00p | 370.00p | 55543 |
29/10/2018 | 370.00p | 384.00p | 370.00p | 371.00p | 58958 |
26/10/2018 | 375.00p | 379.00p | 370.00p | 370.00p | 59101 |
25/10/2018 | 385.00p | 391.58p | 375.00p | 380.50p | 37142 |
24/10/2018 | 385.00p | 399.00p | 380.25p | 388.00p | 29497 |
23/10/2018 | 380.00p | 387.92p | 380.00p | 384.00p | 34564 |
22/10/2018 | 386.00p | 394.00p | 380.00p | 390.00p | 45533 |
*Close Price adjusted for both dividends and splits