Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/08/2019 | 659.50p | 667.50p | 656.00p | 660.00p | 194460 |
22/08/2019 | 632.00p | 654.50p | 632.00p | 654.50p | 254614 |
21/08/2019 | 619.00p | 644.00p | 619.00p | 643.00p | 271259 |
20/08/2019 | 655.00p | 655.00p | 630.50p | 630.50p | 187323 |
19/08/2019 | 628.50p | 644.50p | 624.50p | 639.50p | 218350 |
16/08/2019 | 610.00p | 624.00p | 610.00p | 622.00p | 324123 |
15/08/2019 | 592.50p | 610.00p | 590.55p | 610.00p | 329335 |
14/08/2019 | 578.00p | 593.18p | 577.57p | 587.00p | 246702 |
13/08/2019 | 604.00p | 604.00p | 590.00p | 591.50p | 151132 |
12/08/2019 | 600.50p | 611.90p | 594.50p | 595.50p | 265432 |
09/08/2019 | 620.00p | 620.00p | 603.50p | 603.50p | 191727 |
08/08/2019 | 601.50p | 611.00p | 601.50p | 610.00p | 143497 |
07/08/2019 | 588.50p | 606.50p | 588.50p | 605.00p | 124355 |
06/08/2019 | 592.50p | 608.50p | 580.76p | 601.50p | 219691 |
05/08/2019 | 613.00p | 614.00p | 604.89p | 607.50p | 126790 |
02/08/2019 | 614.50p | 625.50p | 614.50p | 617.50p | 229837 |
01/08/2019 | 619.00p | 626.00p | 616.00p | 620.50p | 181085 |
31/07/2019 | 639.50p | 639.50p | 621.00p | 625.00p | 288864 |
30/07/2019 | 643.50p | 649.00p | 638.00p | 639.50p | 102151 |
29/07/2019 | 632.00p | 648.50p | 632.00p | 645.00p | 116656 |
26/07/2019 | 664.50p | 664.50p | 645.50p | 646.50p | 154204 |
25/07/2019 | 645.00p | 649.50p | 636.00p | 649.00p | 103270 |
24/07/2019 | 650.00p | 659.00p | 640.00p | 640.50p | 203351 |
23/07/2019 | 644.50p | 647.50p | 630.00p | 643.00p | 176495 |
22/07/2019 | 636.50p | 638.50p | 630.00p | 638.50p | 248213 |
19/07/2019 | 640.00p | 643.50p | 632.50p | 637.00p | 164613 |
18/07/2019 | 630.00p | 644.00p | 630.00p | 644.00p | 173289 |
17/07/2019 | 650.00p | 650.00p | 631.50p | 644.00p | 222607 |
16/07/2019 | 634.50p | 642.50p | 632.50p | 632.50p | 298342 |
15/07/2019 | 650.00p | 650.00p | 638.50p | 641.50p | 191199 |
12/07/2019 | 629.00p | 641.50p | 626.50p | 638.00p | 195296 |
11/07/2019 | 649.50p | 649.50p | 631.50p | 631.50p | 207923 |
10/07/2019 | 639.50p | 649.00p | 634.50p | 645.00p | 212706 |
09/07/2019 | 633.50p | 645.18p | 632.08p | 643.50p | 267023 |
08/07/2019 | 642.50p | 643.00p | 635.50p | 638.50p | 174444 |
05/07/2019 | 645.50p | 647.50p | 635.50p | 639.00p | 197913 |
04/07/2019 | 644.00p | 644.51p | 639.50p | 642.50p | 95411 |
03/07/2019 | 625.00p | 641.50p | 625.00p | 641.50p | 262619 |
02/07/2019 | 619.00p | 629.00p | 619.00p | 628.50p | 200531 |
01/07/2019 | 617.00p | 624.50p | 613.50p | 622.00p | 194788 |
28/06/2019 | 618.00p | 624.50p | 609.00p | 613.50p | 337264 |
27/06/2019 | 618.50p | 620.00p | 607.00p | 614.00p | 214868 |
26/06/2019 | 629.50p | 633.00p | 612.00p | 615.00p | 270078 |
25/06/2019 | 620.00p | 635.00p | 620.00p | 635.00p | 491819 |
24/06/2019 | 628.50p | 628.50p | 619.00p | 624.00p | 294830 |
21/06/2019 | 618.50p | 624.50p | 615.00p | 619.00p | 916385 |
20/06/2019 | 615.50p | 625.00p | 612.00p | 616.50p | 591868 |
19/06/2019 | 629.50p | 632.82p | 603.50p | 611.00p | 867245 |
18/06/2019 | 647.50p | 660.00p | 635.50p | 636.00p | 403848 |
17/06/2019 | 658.00p | 661.00p | 651.50p | 653.50p | 243184 |
14/06/2019 | 655.00p | 660.50p | 652.50p | 656.50p | 210208 |
13/06/2019 | 649.00p | 662.00p | 649.00p | 658.50p | 360006 |
12/06/2019 | 625.00p | 654.50p | 625.00p | 651.50p | 309460 |
11/06/2019 | 627.00p | 645.50p | 627.00p | 643.50p | 197365 |
10/06/2019 | 647.50p | 647.50p | 637.50p | 643.50p | 79780 |
07/06/2019 | 627.50p | 638.50p | 624.50p | 635.00p | 258585 |
06/06/2019 | 647.50p | 647.50p | 628.00p | 632.50p | 176902 |
05/06/2019 | 629.00p | 636.50p | 627.00p | 628.50p | 252438 |
04/06/2019 | 621.00p | 633.00p | 615.45p | 629.00p | 223556 |
03/06/2019 | 628.50p | 634.50p | 621.00p | 627.00p | 280329 |
31/05/2019 | 631.00p | 639.50p | 629.00p | 634.50p | 314219 |
30/05/2019 | 632.00p | 636.50p | 628.50p | 632.50p | 90093 |
29/05/2019 | 620.50p | 633.00p | 620.50p | 627.50p | 214706 |
28/05/2019 | 626.50p | 640.50p | 624.50p | 630.00p | 355472 |
24/05/2019 | 643.50p | 644.50p | 634.50p | 642.00p | 122805 |
23/05/2019 | 650.00p | 650.00p | 632.00p | 636.50p | 107139 |
22/05/2019 | 659.50p | 661.00p | 643.50p | 645.00p | 164229 |
21/05/2019 | 650.50p | 660.77p | 644.50p | 658.50p | 264975 |
20/05/2019 | 662.50p | 662.50p | 648.00p | 651.50p | 112824 |
17/05/2019 | 657.00p | 658.50p | 645.00p | 647.00p | 115241 |
16/05/2019 | 653.50p | 662.00p | 648.09p | 657.00p | 205697 |
15/05/2019 | 637.00p | 651.50p | 637.00p | 643.50p | 213876 |
14/05/2019 | 648.50p | 648.50p | 637.00p | 646.00p | 381650 |
13/05/2019 | 626.50p | 641.00p | 626.50p | 639.00p | 145451 |
10/05/2019 | 636.00p | 650.00p | 635.50p | 641.00p | 210407 |
09/05/2019 | 643.00p | 646.00p | 637.00p | 640.00p | 186372 |
08/05/2019 | 644.50p | 646.50p | 634.00p | 639.00p | 167664 |
07/05/2019 | 636.00p | 644.50p | 633.20p | 642.00p | 239993 |
03/05/2019 | 641.50p | 642.00p | 634.00p | 636.00p | 185332 |
02/05/2019 | 637.00p | 642.00p | 627.00p | 638.00p | 617781 |
01/05/2019 | 647.50p | 650.75p | 642.50p | 645.50p | 46966 |
30/04/2019 | 643.50p | 648.00p | 641.50p | 644.00p | 207758 |
29/04/2019 | 637.50p | 646.00p | 632.00p | 646.00p | 250681 |
26/04/2019 | 640.00p | 640.50p | 633.00p | 635.00p | 196735 |
25/04/2019 | 657.50p | 657.50p | 639.50p | 642.00p | 99076 |
24/04/2019 | 638.50p | 657.50p | 635.52p | 655.00p | 258121 |
23/04/2019 | 627.00p | 636.50p | 627.00p | 636.00p | 111360 |
18/04/2019 | 621.00p | 632.50p | 621.00p | 632.50p | 212067 |
17/04/2019 | 642.50p | 644.79p | 623.50p | 626.00p | 286866 |
16/04/2019 | 645.00p | 649.50p | 644.00p | 647.50p | 411135 |
15/04/2019 | 656.50p | 656.50p | 642.00p | 645.00p | 400483 |
12/04/2019 | 643.00p | 661.00p | 627.54p | 657.00p | 949785 |
11/04/2019 | 623.00p | 642.50p | 623.00p | 639.50p | 547981 |
10/04/2019 | 609.50p | 623.00p | 609.00p | 621.00p | 381572 |
09/04/2019 | 616.50p | 616.73p | 600.00p | 601.00p | 538530 |
08/04/2019 | 611.00p | 618.00p | 611.00p | 612.50p | 217545 |
05/04/2019 | 619.50p | 622.50p | 611.00p | 611.00p | 316561 |
04/04/2019 | 624.00p | 624.00p | 618.00p | 621.50p | 498549 |
03/04/2019 | 608.00p | 625.50p | 606.01p | 622.50p | 518978 |
02/04/2019 | 603.50p | 607.00p | 598.00p | 605.00p | 145173 |
01/04/2019 | 592.50p | 602.00p | 589.50p | 600.00p | 200041 |
29/03/2019 | 588.50p | 597.50p | 585.00p | 596.50p | 338734 |
28/03/2019 | 589.50p | 591.00p | 583.50p | 588.50p | 163493 |
27/03/2019 | 591.00p | 593.00p | 585.00p | 586.00p | 232194 |
26/03/2019 | 592.50p | 596.50p | 590.50p | 590.50p | 178373 |
25/03/2019 | 593.00p | 594.50p | 587.50p | 591.50p | 283606 |
22/03/2019 | 599.00p | 599.00p | 590.00p | 590.00p | 265759 |
21/03/2019 | 592.50p | 597.00p | 588.00p | 596.50p | 417365 |
20/03/2019 | 599.00p | 599.00p | 587.50p | 589.00p | 304479 |
19/03/2019 | 591.50p | 594.50p | 590.00p | 593.00p | 332819 |
18/03/2019 | 600.50p | 602.50p | 590.00p | 593.00p | 239498 |
15/03/2019 | 596.00p | 601.00p | 594.50p | 595.50p | 870784 |
14/03/2019 | 594.50p | 603.50p | 594.50p | 600.00p | 347783 |
13/03/2019 | 590.00p | 600.00p | 590.00p | 600.00p | 294188 |
12/03/2019 | 600.50p | 604.50p | 591.50p | 593.50p | 305940 |
11/03/2019 | 597.00p | 600.50p | 592.50p | 598.00p | 204046 |
08/03/2019 | 591.50p | 598.50p | 587.50p | 594.50p | 149851 |
07/03/2019 | 588.50p | 591.50p | 579.00p | 591.50p | 244207 |
06/03/2019 | 612.00p | 612.50p | 589.50p | 595.50p | 403806 |
05/03/2019 | 607.50p | 617.00p | 607.50p | 612.00p | 304574 |
04/03/2019 | 614.50p | 615.00p | 607.85p | 611.00p | 213603 |
01/03/2019 | 617.50p | 617.50p | 607.00p | 611.50p | 452038 |
28/02/2019 | 598.50p | 620.50p | 595.50p | 612.50p | 863922 |
27/02/2019 | 589.00p | 598.00p | 589.00p | 598.00p | 196643 |
26/02/2019 | 584.50p | 594.00p | 584.50p | 593.00p | 184139 |
25/02/2019 | 590.00p | 591.50p | 584.00p | 591.00p | 645454 |
22/02/2019 | 591.50p | 595.00p | 587.50p | 592.00p | 346151 |
21/02/2019 | 597.00p | 598.00p | 592.50p | 593.00p | 348645 |
20/02/2019 | 597.50p | 597.50p | 585.00p | 593.00p | 241292 |
19/02/2019 | 589.50p | 596.00p | 588.00p | 593.00p | 373330 |
18/02/2019 | 572.50p | 590.00p | 572.00p | 590.00p | 252100 |
15/02/2019 | 580.50p | 586.00p | 574.50p | 575.00p | 485051 |
14/02/2019 | 573.50p | 585.00p | 571.00p | 580.00p | 393742 |
13/02/2019 | 574.50p | 582.88p | 573.50p | 573.50p | 431890 |
12/02/2019 | 580.00p | 586.00p | 573.50p | 576.50p | 357423 |
11/02/2019 | 587.00p | 587.50p | 577.87p | 579.00p | 485574 |
08/02/2019 | 581.00p | 592.21p | 581.00p | 582.00p | 252978 |
07/02/2019 | 563.00p | 585.50p | 563.00p | 585.50p | 541185 |
06/02/2019 | 559.00p | 567.50p | 559.00p | 566.50p | 300117 |
05/02/2019 | 563.50p | 568.50p | 557.00p | 561.00p | 331757 |
04/02/2019 | 570.00p | 576.00p | 562.00p | 566.50p | 358223 |
01/02/2019 | 574.00p | 580.00p | 566.50p | 572.00p | 176920 |
31/01/2019 | 584.50p | 590.00p | 572.50p | 577.00p | 421863 |
30/01/2019 | 575.50p | 582.00p | 568.50p | 581.50p | 328040 |
29/01/2019 | 565.00p | 577.50p | 564.50p | 573.00p | 175688 |
28/01/2019 | 555.50p | 564.50p | 550.50p | 562.50p | 1205869 |
25/01/2019 | 553.00p | 557.00p | 549.50p | 556.50p | 593993 |
24/01/2019 | 544.00p | 555.50p | 544.00p | 554.50p | 365997 |
23/01/2019 | 533.50p | 547.50p | 533.00p | 547.00p | 255280 |
22/01/2019 | 525.50p | 539.00p | 525.50p | 536.50p | 279757 |
21/01/2019 | 536.50p | 539.00p | 527.50p | 527.50p | 135225 |
18/01/2019 | 532.50p | 541.50p | 532.50p | 536.00p | 248569 |
17/01/2019 | 539.00p | 539.00p | 530.50p | 532.50p | 399035 |
16/01/2019 | 532.50p | 537.50p | 528.00p | 529.00p | 185576 |
15/01/2019 | 539.00p | 540.00p | 529.50p | 529.50p | 311541 |
14/01/2019 | 547.00p | 547.00p | 533.50p | 535.00p | 242893 |
11/01/2019 | 538.00p | 551.50p | 538.00p | 548.00p | 222838 |
10/01/2019 | 550.50p | 552.00p | 538.50p | 541.00p | 216414 |
09/01/2019 | 525.00p | 556.00p | 525.00p | 550.50p | 321581 |
08/01/2019 | 538.00p | 550.50p | 533.00p | 536.00p | 320594 |
07/01/2019 | 530.00p | 531.50p | 522.50p | 527.50p | 234056 |
04/01/2019 | 524.50p | 528.14p | 518.00p | 526.00p | 238554 |
03/01/2019 | 512.00p | 524.00p | 511.50p | 521.50p | 174742 |
02/01/2019 | 510.00p | 512.00p | 496.40p | 511.50p | 357851 |
31/12/2018 | 514.00p | 514.00p | 505.50p | 506.50p | 156728 |
28/12/2018 | 514.00p | 515.50p | 506.50p | 506.50p | 331860 |
27/12/2018 | 527.50p | 534.00p | 504.00p | 506.50p | 248458 |
24/12/2018 | 541.00p | 542.50p | 534.00p | 534.50p | 31210 |
21/12/2018 | 528.00p | 539.00p | 527.50p | 527.50p | 472867 |
20/12/2018 | 535.00p | 541.50p | 528.50p | 535.50p | 331384 |
19/12/2018 | 535.50p | 544.50p | 535.50p | 540.50p | 273158 |
18/12/2018 | 523.50p | 540.50p | 523.50p | 539.00p | 306934 |
17/12/2018 | 526.50p | 534.50p | 525.54p | 527.50p | 232536 |
14/12/2018 | 525.00p | 531.00p | 515.00p | 528.50p | 282842 |
13/12/2018 | 525.00p | 530.00p | 519.50p | 520.50p | 183246 |
12/12/2018 | 522.50p | 532.50p | 520.50p | 529.50p | 213139 |
11/12/2018 | 510.00p | 521.50p | 510.00p | 515.00p | 154866 |
10/12/2018 | 518.00p | 525.50p | 511.50p | 516.00p | 191674 |
07/12/2018 | 532.50p | 535.50p | 518.50p | 521.00p | 282245 |
06/12/2018 | 524.00p | 532.00p | 517.00p | 528.50p | 235332 |
05/12/2018 | 521.00p | 537.00p | 521.00p | 532.00p | 129952 |
04/12/2018 | 519.00p | 533.00p | 519.00p | 529.50p | 263195 |
03/12/2018 | 518.00p | 537.50p | 518.00p | 527.00p | 208723 |
30/11/2018 | 530.50p | 536.00p | 525.00p | 527.50p | 309121 |
29/11/2018 | 542.00p | 548.00p | 529.00p | 531.50p | 232159 |
28/11/2018 | 540.00p | 551.50p | 540.00p | 544.00p | 200579 |
27/11/2018 | 539.50p | 550.00p | 537.00p | 540.50p | 184189 |
26/11/2018 | 544.50p | 547.00p | 537.00p | 543.50p | 143721 |
23/11/2018 | 546.50p | 549.00p | 537.50p | 545.00p | 194374 |
22/11/2018 | 546.00p | 556.00p | 542.50p | 550.00p | 287103 |
21/11/2018 | 528.00p | 547.50p | 524.50p | 547.50p | 340243 |
20/11/2018 | 530.00p | 547.00p | 530.00p | 536.50p | 306198 |
19/11/2018 | 525.50p | 536.50p | 525.50p | 536.00p | 364492 |
16/11/2018 | 527.00p | 533.00p | 523.00p | 528.50p | 312296 |
15/11/2018 | 549.50p | 550.00p | 519.00p | 532.50p | 361398 |
14/11/2018 | 555.00p | 555.00p | 545.70p | 549.00p | 243762 |
13/11/2018 | 562.50p | 562.50p | 550.50p | 552.00p | 204584 |
12/11/2018 | 565.00p | 565.00p | 545.00p | 551.00p | 258950 |
09/11/2018 | 542.00p | 560.00p | 542.00p | 560.00p | 209672 |
08/11/2018 | 545.00p | 554.50p | 535.00p | 545.00p | 272580 |
*Close Price adjusted for both dividends and splits