Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/08/2019 | 526.00p | 530.00p | 524.30p | 526.00p | 28100 |
08/08/2019 | 518.00p | 528.00p | 512.00p | 516.00p | 8561 |
07/08/2019 | 520.00p | 528.00p | 510.00p | 528.00p | 45094 |
06/08/2019 | 500.00p | 528.00p | 495.00p | 528.00p | 39443 |
05/08/2019 | 512.00p | 528.00p | 488.00p | 495.00p | 113199 |
02/08/2019 | 510.00p | 527.60p | 506.00p | 518.00p | 21723 |
01/08/2019 | 536.00p | 536.00p | 502.00p | 506.00p | 13511 |
31/07/2019 | 518.00p | 536.00p | 512.00p | 532.00p | 7139 |
30/07/2019 | 520.00p | 524.96p | 500.00p | 500.00p | 5005 |
29/07/2019 | 518.00p | 534.00p | 508.00p | 508.00p | 16641 |
26/07/2019 | 514.00p | 531.60p | 512.00p | 518.00p | 29535 |
25/07/2019 | 500.00p | 530.00p | 500.00p | 514.00p | 19556 |
24/07/2019 | 518.00p | 518.00p | 490.00p | 490.00p | 13166 |
23/07/2019 | 496.00p | 510.00p | 496.00p | 504.00p | 76725 |
22/07/2019 | 495.00p | 518.00p | 495.00p | 500.00p | 19384 |
19/07/2019 | 510.00p | 518.00p | 446.70p | 510.00p | 136133 |
18/07/2019 | 516.00p | 520.00p | 510.00p | 516.00p | 94559 |
17/07/2019 | 516.00p | 520.00p | 510.00p | 510.00p | 24460 |
16/07/2019 | 502.00p | 520.00p | 502.00p | 514.00p | 12567 |
15/07/2019 | 495.00p | 518.00p | 492.00p | 500.00p | 204331 |
12/07/2019 | 554.00p | 554.00p | 480.00p | 495.00p | 53578 |
11/07/2019 | 546.00p | 546.00p | 524.00p | 530.00p | 23065 |
10/07/2019 | 566.00p | 574.00p | 522.21p | 534.00p | 46979 |
09/07/2019 | 608.00p | 608.00p | 558.10p | 576.00p | 51190 |
08/07/2019 | 626.00p | 644.00p | 596.32p | 600.00p | 13472 |
05/07/2019 | 626.00p | 656.00p | 624.00p | 628.00p | 3654 |
04/07/2019 | 626.00p | 648.00p | 626.00p | 634.00p | 1349 |
03/07/2019 | 656.00p | 656.00p | 628.00p | 632.00p | 6602 |
02/07/2019 | 648.00p | 650.00p | 619.20p | 626.00p | 18699 |
01/07/2019 | 652.00p | 660.00p | 644.00p | 650.00p | 11471 |
28/06/2019 | 654.00p | 662.00p | 640.00p | 648.00p | 11429 |
27/06/2019 | 640.00p | 670.00p | 640.00p | 658.00p | 18429 |
26/06/2019 | 676.00p | 676.00p | 644.00p | 658.00p | 4236 |
25/06/2019 | 656.00p | 660.00p | 650.00p | 660.00p | 6031 |
24/06/2019 | 658.00p | 664.00p | 648.00p | 664.00p | 7819 |
21/06/2019 | 650.00p | 676.00p | 650.00p | 658.00p | 93357 |
20/06/2019 | 668.00p | 668.00p | 654.00p | 660.00p | 36092 |
19/06/2019 | 670.00p | 670.00p | 654.00p | 660.00p | 16023 |
18/06/2019 | 670.00p | 670.00p | 656.00p | 664.00p | 12188 |
17/06/2019 | 676.00p | 676.00p | 654.00p | 666.00p | 24446 |
14/06/2019 | 670.00p | 672.00p | 652.00p | 662.00p | 27752 |
13/06/2019 | 662.00p | 670.00p | 642.00p | 664.00p | 22276 |
12/06/2019 | 664.00p | 664.00p | 650.00p | 662.00p | 1899 |
11/06/2019 | 664.00p | 670.00p | 658.00p | 666.00p | 14640 |
10/06/2019 | 662.00p | 666.00p | 646.20p | 664.00p | 18500 |
07/06/2019 | 642.00p | 669.15p | 642.00p | 657.00p | 9879 |
06/06/2019 | 660.00p | 668.00p | 660.00p | 664.00p | 19865 |
05/06/2019 | 656.00p | 668.00p | 646.00p | 660.00p | 29912 |
04/06/2019 | 642.00p | 663.12p | 640.00p | 656.00p | 13654 |
03/06/2019 | 650.00p | 670.00p | 637.40p | 650.00p | 72561 |
31/05/2019 | 650.00p | 650.00p | 636.20p | 642.00p | 9237 |
30/05/2019 | 650.00p | 650.00p | 640.00p | 640.00p | 0 |
29/05/2019 | 650.00p | 650.00p | 635.20p | 650.00p | 1378 |
28/05/2019 | 650.00p | 650.00p | 636.00p | 650.00p | 23321 |
24/05/2019 | 642.00p | 650.00p | 636.00p | 648.00p | 15596 |
23/05/2019 | 652.00p | 652.00p | 632.00p | 650.00p | 20077 |
22/05/2019 | 638.00p | 662.00p | 635.92p | 654.00p | 32085 |
21/05/2019 | 634.00p | 640.00p | 630.00p | 640.00p | 7123 |
20/05/2019 | 630.00p | 630.00p | 622.80p | 630.00p | 21786 |
17/05/2019 | 610.00p | 630.00p | 592.40p | 630.00p | 16388 |
16/05/2019 | 610.00p | 616.00p | 602.72p | 610.00p | 21641 |
15/05/2019 | 598.00p | 610.00p | 588.00p | 610.00p | 5540 |
14/05/2019 | 600.00p | 600.00p | 582.00p | 598.00p | 7310 |
13/05/2019 | 594.00p | 594.00p | 580.00p | 590.00p | 9731 |
10/05/2019 | 584.00p | 598.00p | 581.00p | 588.00p | 12883 |
09/05/2019 | 582.00p | 586.00p | 580.00p | 586.00p | 8883 |
08/05/2019 | 606.00p | 606.00p | 590.00p | 598.00p | 13391 |
07/05/2019 | 602.00p | 602.00p | 592.00p | 596.00p | 8594 |
03/05/2019 | 610.00p | 610.00p | 590.00p | 600.00p | 14708 |
02/05/2019 | 590.00p | 608.00p | 582.00p | 608.00p | 11872 |
01/05/2019 | 580.00p | 588.00p | 571.80p | 588.00p | 17629 |
30/04/2019 | 586.00p | 590.00p | 574.00p | 590.00p | 12491 |
29/04/2019 | 586.00p | 586.00p | 563.51p | 582.00p | 13954 |
26/04/2019 | 580.00p | 580.00p | 570.00p | 576.00p | 4795 |
25/04/2019 | 580.00p | 580.00p | 560.00p | 568.00p | 17339 |
24/04/2019 | 590.00p | 590.00p | 560.00p | 576.00p | 37304 |
23/04/2019 | 590.00p | 590.00p | 572.00p | 590.00p | 5667 |
18/04/2019 | 590.00p | 590.00p | 576.00p | 580.00p | 12924 |
17/04/2019 | 586.00p | 590.00p | 574.00p | 586.00p | 16846 |
16/04/2019 | 584.00p | 598.00p | 574.00p | 574.00p | 17279 |
15/04/2019 | 620.00p | 620.00p | 580.00p | 580.00p | 59067 |
12/04/2019 | 586.00p | 606.00p | 586.00p | 596.00p | 20298 |
11/04/2019 | 600.00p | 614.00p | 592.00p | 592.00p | 20376 |
10/04/2019 | 602.00p | 612.00p | 592.00p | 592.00p | 9726 |
09/04/2019 | 614.00p | 614.56p | 590.00p | 590.00p | 12654 |
08/04/2019 | 602.00p | 612.00p | 600.00p | 600.00p | 3106 |
05/04/2019 | 604.00p | 614.00p | 600.00p | 604.00p | 13553 |
04/04/2019 | 612.00p | 631.00p | 608.00p | 612.00p | 9996 |
03/04/2019 | 612.00p | 626.00p | 602.00p | 626.00p | 5705 |
02/04/2019 | 620.00p | 620.00p | 602.00p | 602.00p | 14053 |
01/04/2019 | 626.00p | 632.00p | 608.00p | 608.00p | 34864 |
29/03/2019 | 610.00p | 624.00p | 602.00p | 602.00p | 18259 |
28/03/2019 | 614.00p | 616.00p | 608.00p | 610.00p | 3063 |
27/03/2019 | 618.00p | 618.00p | 602.00p | 602.00p | 10121 |
26/03/2019 | 636.00p | 636.00p | 602.00p | 602.00p | 45527 |
25/03/2019 | 636.00p | 636.00p | 620.00p | 620.00p | 7291 |
22/03/2019 | 630.00p | 644.00p | 612.00p | 620.00p | 13678 |
21/03/2019 | 654.00p | 660.00p | 644.00p | 658.00p | 32115 |
20/03/2019 | 656.00p | 656.00p | 632.00p | 654.00p | 10790 |
19/03/2019 | 660.00p | 660.49p | 650.00p | 660.00p | 30939 |
18/03/2019 | 668.00p | 668.08p | 660.00p | 660.00p | 16822 |
15/03/2019 | 646.00p | 660.00p | 630.00p | 650.00p | 19980 |
14/03/2019 | 620.00p | 650.00p | 614.00p | 650.00p | 19153 |
13/03/2019 | 590.00p | 612.00p | 590.00p | 600.00p | 3113 |
12/03/2019 | 614.00p | 614.00p | 595.00p | 608.00p | 19848 |
11/03/2019 | 614.00p | 616.00p | 598.60p | 616.00p | 6352 |
08/03/2019 | 612.00p | 614.00p | 600.00p | 612.00p | 9296 |
07/03/2019 | 612.00p | 614.00p | 588.20p | 614.00p | 16101 |
06/03/2019 | 580.00p | 612.00p | 580.00p | 606.00p | 13368 |
05/03/2019 | 598.00p | 600.00p | 580.00p | 600.00p | 7847 |
04/03/2019 | 598.00p | 598.00p | 574.00p | 590.00p | 13010 |
01/03/2019 | 554.00p | 592.76p | 552.62p | 590.00p | 75943 |
28/02/2019 | 548.00p | 550.00p | 526.00p | 526.00p | 12998 |
27/02/2019 | 546.00p | 548.00p | 532.60p | 544.00p | 2743 |
26/02/2019 | 532.00p | 550.00p | 532.00p | 538.00p | 1620 |
25/02/2019 | 532.00p | 548.00p | 526.40p | 538.00p | 4143 |
22/02/2019 | 526.00p | 545.80p | 526.00p | 535.00p | 1452 |
21/02/2019 | 534.00p | 534.00p | 530.00p | 533.00p | 968 |
20/02/2019 | 546.00p | 550.00p | 539.80p | 550.00p | 2006 |
19/02/2019 | 556.00p | 558.00p | 530.00p | 530.00p | 2432 |
18/02/2019 | 556.00p | 556.00p | 536.40p | 550.00p | 7483 |
15/02/2019 | 548.00p | 548.00p | 534.00p | 540.00p | 4824 |
14/02/2019 | 566.00p | 566.00p | 546.00p | 546.00p | 6601 |
13/02/2019 | 564.00p | 564.00p | 552.20p | 556.00p | 6763 |
12/02/2019 | 544.00p | 560.00p | 540.80p | 553.00p | 10302 |
11/02/2019 | 544.00p | 560.00p | 532.00p | 532.00p | 14244 |
08/02/2019 | 560.00p | 560.00p | 542.00p | 558.00p | 7215 |
07/02/2019 | 576.00p | 576.00p | 543.80p | 556.00p | 18188 |
06/02/2019 | 530.00p | 576.00p | 530.00p | 570.00p | 49633 |
05/02/2019 | 536.00p | 540.00p | 518.00p | 530.00p | 22643 |
04/02/2019 | 530.00p | 544.00p | 516.00p | 530.00p | 62833 |
01/02/2019 | 532.00p | 540.00p | 525.00p | 526.00p | 45062 |
31/01/2019 | 528.00p | 540.00p | 516.00p | 526.00p | 39979 |
30/01/2019 | 532.00p | 532.00p | 504.00p | 520.00p | 8758 |
29/01/2019 | 526.00p | 532.00p | 516.00p | 522.00p | 10009 |
28/01/2019 | 528.00p | 530.00p | 516.00p | 521.00p | 15788 |
25/01/2019 | 510.00p | 530.00p | 500.00p | 525.00p | 12038 |
24/01/2019 | 536.00p | 536.00p | 524.00p | 526.00p | 1608 |
23/01/2019 | 516.00p | 540.00p | 516.00p | 540.00p | 2717 |
22/01/2019 | 538.00p | 538.00p | 522.00p | 522.00p | 4540 |
21/01/2019 | 522.00p | 538.00p | 514.00p | 527.00p | 18969 |
18/01/2019 | 526.00p | 532.00p | 514.60p | 530.00p | 12083 |
17/01/2019 | 520.00p | 531.70p | 512.00p | 518.00p | 15806 |
16/01/2019 | 510.00p | 525.00p | 510.00p | 520.00p | 8762 |
15/01/2019 | 528.00p | 528.00p | 504.00p | 512.00p | 48556 |
14/01/2019 | 568.00p | 568.00p | 518.00p | 540.00p | 19665 |
11/01/2019 | 568.00p | 570.00p | 548.00p | 560.00p | 15069 |
10/01/2019 | 570.00p | 570.00p | 554.00p | 560.00p | 20804 |
09/01/2019 | 550.00p | 558.00p | 539.80p | 556.00p | 45519 |
08/01/2019 | 560.00p | 560.00p | 536.00p | 550.00p | 12666 |
07/01/2019 | 550.00p | 560.00p | 550.00p | 558.00p | 23582 |
04/01/2019 | 540.00p | 550.00p | 534.00p | 540.00p | 26608 |
03/01/2019 | 546.00p | 560.00p | 536.80p | 550.00p | 11895 |
02/01/2019 | 562.00p | 564.00p | 544.00p | 562.00p | 4894 |
31/12/2018 | 554.00p | 554.00p | 550.00p | 550.00p | 796 |
28/12/2018 | 560.00p | 583.20p | 554.00p | 554.00p | 16392 |
27/12/2018 | 576.00p | 578.40p | 570.00p | 570.00p | 15174 |
24/12/2018 | 586.00p | 586.00p | 570.00p | 570.00p | 14102 |
21/12/2018 | 578.00p | 588.00p | 557.40p | 580.00p | 28458 |
20/12/2018 | 568.00p | 568.00p | 548.00p | 568.00p | 20095 |
19/12/2018 | 530.00p | 582.00p | 528.20p | 568.00p | 40051 |
18/12/2018 | 516.00p | 524.00p | 515.20p | 524.00p | 7907 |
17/12/2018 | 510.00p | 515.92p | 508.00p | 514.00p | 30505 |
14/12/2018 | 485.00p | 532.00p | 485.00p | 518.00p | 68935 |
13/12/2018 | 481.00p | 489.00p | 478.00p | 480.00p | 105242 |
12/12/2018 | 487.00p | 489.00p | 480.00p | 482.00p | 35324 |
11/12/2018 | 481.00p | 492.00p | 475.00p | 489.00p | 14694 |
10/12/2018 | 495.00p | 495.15p | 476.80p | 480.00p | 52069 |
07/12/2018 | 506.00p | 506.00p | 494.00p | 494.00p | 15800 |
06/12/2018 | 506.00p | 518.00p | 506.00p | 506.00p | 4262 |
05/12/2018 | 502.00p | 514.00p | 500.00p | 508.00p | 27745 |
04/12/2018 | 500.00p | 522.95p | 500.00p | 500.00p | 11653 |
03/12/2018 | 512.00p | 524.00p | 504.00p | 504.00p | 19175 |
30/11/2018 | 502.00p | 522.00p | 502.00p | 510.00p | 165298 |
29/11/2018 | 512.00p | 530.00p | 496.00p | 496.00p | 19038 |
28/11/2018 | 516.00p | 524.00p | 506.00p | 508.00p | 15854 |
27/11/2018 | 518.00p | 534.00p | 508.00p | 524.00p | 11952 |
26/11/2018 | 530.00p | 531.00p | 522.00p | 530.00p | 53952 |
23/11/2018 | 520.00p | 536.00p | 520.00p | 536.00p | 3507 |
22/11/2018 | 560.00p | 560.00p | 502.20p | 518.00p | 22078 |
21/11/2018 | 556.00p | 568.00p | 554.00p | 554.00p | 130424 |
20/11/2018 | 560.00p | 565.90p | 544.00p | 560.00p | 6803 |
19/11/2018 | 568.00p | 568.00p | 554.00p | 554.00p | 10185 |
16/11/2018 | 560.00p | 564.00p | 540.00p | 540.00p | 22097 |
15/11/2018 | 594.00p | 594.00p | 544.00p | 564.00p | 195079 |
14/11/2018 | 590.00p | 596.50p | 580.00p | 580.00p | 9560 |
13/11/2018 | 612.00p | 622.00p | 594.00p | 594.00p | 17091 |
12/11/2018 | 626.00p | 626.00p | 606.00p | 618.00p | 36406 |
09/11/2018 | 626.00p | 626.00p | 616.00p | 620.00p | 1705 |
08/11/2018 | 616.00p | 626.00p | 616.00p | 626.00p | 2791 |
07/11/2018 | 614.00p | 622.00p | 614.00p | 614.00p | 2945 |
06/11/2018 | 610.00p | 618.00p | 610.00p | 614.00p | 2497 |
05/11/2018 | 612.00p | 625.10p | 608.00p | 614.00p | 20660 |
02/11/2018 | 610.00p | 619.30p | 600.00p | 616.00p | 9030 |
01/11/2018 | 588.00p | 608.00p | 588.00p | 600.00p | 14978 |
31/10/2018 | 586.00p | 608.59p | 584.00p | 584.00p | 25473 |
30/10/2018 | 598.00p | 603.59p | 586.00p | 598.00p | 10680 |
29/10/2018 | 608.00p | 608.00p | 590.00p | 590.00p | 14728 |
26/10/2018 | 602.00p | 620.00p | 542.80p | 610.00p | 38848 |
25/10/2018 | 650.00p | 654.00p | 618.00p | 626.00p | 13367 |
*Close Price adjusted for both dividends and splits