Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/08/2019 | 400.00p | 403.00p | 396.00p | 400.00p | 12667 |
09/08/2019 | 415.00p | 415.00p | 392.90p | 400.00p | 35870 |
08/08/2019 | 425.00p | 426.00p | 410.00p | 422.00p | 9629 |
07/08/2019 | 442.00p | 442.00p | 410.00p | 425.00p | 19610 |
06/08/2019 | 451.00p | 454.00p | 435.76p | 442.00p | 13708 |
05/08/2019 | 464.00p | 464.00p | 443.00p | 451.00p | 8531 |
02/08/2019 | 464.00p | 464.00p | 460.88p | 464.00p | 3969 |
01/08/2019 | 464.00p | 465.04p | 460.88p | 464.00p | 3465 |
31/07/2019 | 464.00p | 465.79p | 460.88p | 464.00p | 4984 |
30/07/2019 | 477.00p | 477.00p | 461.60p | 464.00p | 10796 |
29/07/2019 | 475.00p | 477.40p | 470.28p | 477.00p | 7553 |
26/07/2019 | 477.00p | 478.90p | 470.00p | 475.00p | 5312 |
25/07/2019 | 477.00p | 480.22p | 470.28p | 477.00p | 6539 |
24/07/2019 | 483.00p | 483.00p | 476.00p | 477.00p | 7086 |
23/07/2019 | 483.00p | 486.92p | 476.28p | 483.00p | 4940 |
22/07/2019 | 465.00p | 489.30p | 465.00p | 483.00p | 12720 |
19/07/2019 | 473.00p | 473.00p | 460.00p | 465.00p | 5269 |
18/07/2019 | 478.00p | 478.00p | 466.00p | 473.00p | 3425 |
17/07/2019 | 484.00p | 485.30p | 470.00p | 478.00p | 7405 |
16/07/2019 | 473.00p | 485.30p | 470.00p | 483.00p | 6568 |
15/07/2019 | 468.00p | 479.00p | 465.00p | 473.00p | 1328 |
12/07/2019 | 483.00p | 483.00p | 462.86p | 468.00p | 6661 |
11/07/2019 | 483.00p | 483.00p | 476.00p | 483.00p | 2125 |
10/07/2019 | 497.50p | 499.00p | 476.00p | 483.00p | 5977 |
09/07/2019 | 507.50p | 509.90p | 492.00p | 500.00p | 16566 |
08/07/2019 | 488.00p | 510.00p | 483.20p | 507.50p | 22065 |
05/07/2019 | 478.00p | 494.00p | 478.00p | 488.00p | 10846 |
04/07/2019 | 478.00p | 484.88p | 473.20p | 478.00p | 13489 |
03/07/2019 | 445.00p | 482.00p | 445.00p | 476.00p | 39622 |
02/07/2019 | 493.00p | 499.30p | 430.00p | 445.00p | 107767 |
01/07/2019 | 493.00p | 496.22p | 491.00p | 493.00p | 7444 |
28/06/2019 | 493.00p | 496.50p | 490.00p | 493.00p | 4585 |
27/06/2019 | 502.50p | 503.90p | 488.00p | 493.00p | 5546 |
26/06/2019 | 495.00p | 505.00p | 494.72p | 502.50p | 45284 |
25/06/2019 | 491.00p | 494.95p | 488.00p | 491.00p | 1869 |
24/06/2019 | 491.00p | 495.00p | 488.00p | 491.00p | 369 |
21/06/2019 | 491.00p | 495.00p | 488.00p | 491.00p | 34453 |
20/06/2019 | 493.00p | 495.00p | 490.00p | 490.00p | 2209 |
19/06/2019 | 486.00p | 496.94p | 486.00p | 493.00p | 44051 |
18/06/2019 | 486.00p | 490.00p | 482.04p | 486.00p | 1940 |
17/06/2019 | 486.00p | 490.20p | 482.04p | 486.00p | 3600 |
14/06/2019 | 486.00p | 490.20p | 486.00p | 486.00p | 1406 |
13/06/2019 | 486.00p | 492.00p | 484.00p | 486.00p | 2544 |
12/06/2019 | 481.00p | 490.20p | 477.40p | 486.00p | 4953 |
11/06/2019 | 481.00p | 488.00p | 477.22p | 481.00p | 1535 |
10/06/2019 | 481.00p | 489.00p | 477.10p | 481.00p | 494 |
07/06/2019 | 478.00p | 484.00p | 477.00p | 478.00p | 1353 |
06/06/2019 | 478.00p | 482.50p | 476.00p | 478.00p | 1902 |
05/06/2019 | 485.00p | 486.70p | 478.00p | 478.00p | 1301 |
04/06/2019 | 488.00p | 492.20p | 480.00p | 485.00p | 1644 |
03/06/2019 | 491.00p | 496.00p | 485.00p | 488.00p | 8753 |
31/05/2019 | 491.00p | 496.04p | 486.50p | 491.00p | 4094 |
30/05/2019 | 487.00p | 497.00p | 484.50p | 491.00p | 5538 |
29/05/2019 | 487.00p | 489.90p | 484.70p | 487.00p | 2285 |
28/05/2019 | 487.00p | 492.00p | 484.50p | 487.00p | 6307 |
24/05/2019 | 480.00p | 492.00p | 477.00p | 487.00p | 8812 |
23/05/2019 | 487.00p | 487.00p | 477.00p | 480.00p | 3859 |
22/05/2019 | 487.00p | 490.00p | 486.10p | 487.00p | 4261 |
21/05/2019 | 474.00p | 490.00p | 474.00p | 487.00p | 7978 |
20/05/2019 | 472.00p | 478.00p | 471.00p | 474.00p | 4838 |
17/05/2019 | 487.00p | 487.60p | 470.00p | 472.00p | 5393 |
16/05/2019 | 488.00p | 488.00p | 486.04p | 487.00p | 1074 |
15/05/2019 | 488.00p | 489.50p | 486.00p | 488.00p | 9618 |
14/05/2019 | 488.00p | 489.50p | 486.20p | 488.00p | 2000 |
13/05/2019 | 490.00p | 492.32p | 486.30p | 488.00p | 4735 |
10/05/2019 | 490.00p | 493.00p | 487.00p | 490.00p | 10668 |
09/05/2019 | 492.00p | 492.00p | 486.48p | 490.00p | 4416 |
08/05/2019 | 495.00p | 497.90p | 490.00p | 492.00p | 7732 |
07/05/2019 | 505.00p | 508.50p | 490.00p | 495.00p | 29035 |
03/05/2019 | 488.00p | 508.50p | 484.00p | 505.00p | 23368 |
02/05/2019 | 482.00p | 495.00p | 480.40p | 488.00p | 15501 |
01/05/2019 | 493.00p | 495.88p | 480.24p | 482.00p | 9972 |
30/04/2019 | 465.00p | 495.88p | 465.00p | 493.00p | 25931 |
29/04/2019 | 468.00p | 470.00p | 462.16p | 465.00p | 19035 |
26/04/2019 | 443.00p | 476.00p | 443.00p | 468.00p | 17929 |
25/04/2019 | 443.00p | 445.88p | 441.22p | 443.00p | 5437 |
24/04/2019 | 438.00p | 445.88p | 437.20p | 443.00p | 7679 |
23/04/2019 | 429.00p | 445.00p | 424.00p | 441.00p | 23207 |
18/04/2019 | 420.00p | 436.00p | 420.00p | 429.00p | 14414 |
17/04/2019 | 412.00p | 428.00p | 404.00p | 424.00p | 22065 |
16/04/2019 | 412.00p | 420.00p | 409.60p | 412.00p | 2320 |
15/04/2019 | 407.00p | 420.00p | 407.00p | 412.00p | 11460 |
12/04/2019 | 407.00p | 409.00p | 405.00p | 407.00p | 3493 |
11/04/2019 | 407.00p | 409.00p | 404.60p | 407.00p | 2927 |
10/04/2019 | 407.00p | 407.00p | 407.00p | 407.00p | 4243 |
09/04/2019 | 407.00p | 409.70p | 404.30p | 407.00p | 8403 |
08/04/2019 | 405.00p | 410.00p | 404.00p | 407.00p | 10488 |
05/04/2019 | 385.00p | 409.00p | 385.00p | 405.00p | 7521 |
04/04/2019 | 381.00p | 382.75p | 380.00p | 381.00p | 10349 |
03/04/2019 | 381.00p | 384.00p | 379.00p | 381.00p | 7275 |
02/04/2019 | 381.00p | 383.00p | 381.00p | 381.00p | 2724 |
01/04/2019 | 381.00p | 383.00p | 380.00p | 381.00p | 1394 |
29/03/2019 | 380.00p | 383.00p | 378.00p | 381.00p | 11325 |
28/03/2019 | 395.00p | 399.00p | 376.00p | 380.00p | 21201 |
27/03/2019 | 401.00p | 405.90p | 398.00p | 398.00p | 1829 |
26/03/2019 | 401.00p | 410.00p | 401.00p | 401.00p | 6050 |
25/03/2019 | 401.00p | 410.00p | 401.00p | 401.00p | 3672 |
22/03/2019 | 401.00p | 409.78p | 392.00p | 401.00p | 9065 |
21/03/2019 | 405.00p | 408.80p | 392.00p | 401.00p | 2425 |
20/03/2019 | 405.00p | 409.00p | 400.30p | 405.00p | 4242 |
19/03/2019 | 403.00p | 410.00p | 396.00p | 405.00p | 11595 |
18/03/2019 | 405.00p | 407.00p | 396.00p | 403.00p | 8166 |
15/03/2019 | 413.00p | 415.80p | 398.51p | 405.00p | 10091 |
14/03/2019 | 418.00p | 426.00p | 410.00p | 413.00p | 6196 |
13/03/2019 | 418.00p | 422.90p | 410.40p | 418.00p | 3018 |
12/03/2019 | 418.00p | 423.00p | 410.40p | 418.00p | 3136 |
11/03/2019 | 418.00p | 425.00p | 414.00p | 418.00p | 829 |
08/03/2019 | 424.00p | 425.00p | 418.00p | 418.00p | 36226 |
07/03/2019 | 424.00p | 424.50p | 421.60p | 424.00p | 15006 |
06/03/2019 | 422.00p | 428.40p | 418.00p | 424.00p | 14738 |
05/03/2019 | 422.00p | 424.00p | 416.50p | 422.00p | 1012 |
04/03/2019 | 415.00p | 430.00p | 412.00p | 422.00p | 15935 |
01/03/2019 | 415.00p | 417.50p | 411.00p | 415.00p | 881 |
28/02/2019 | 415.00p | 417.95p | 412.60p | 415.00p | 2382 |
27/02/2019 | 415.00p | 418.00p | 412.50p | 415.00p | 5486 |
26/02/2019 | 415.00p | 417.95p | 412.50p | 415.00p | 2224 |
25/02/2019 | 415.00p | 418.00p | 415.00p | 415.00p | 1986 |
22/02/2019 | 415.00p | 419.00p | 412.00p | 415.00p | 7576 |
21/02/2019 | 415.00p | 418.00p | 410.00p | 415.00p | 2160 |
20/02/2019 | 415.00p | 418.00p | 410.00p | 415.00p | 2775 |
19/02/2019 | 395.00p | 425.30p | 395.00p | 416.00p | 29585 |
18/02/2019 | 395.00p | 400.00p | 393.00p | 395.00p | 5597 |
15/02/2019 | 395.00p | 399.00p | 387.00p | 395.00p | 13545 |
14/02/2019 | 399.00p | 401.80p | 390.50p | 395.00p | 9691 |
13/02/2019 | 399.00p | 401.80p | 392.00p | 399.00p | 2916 |
12/02/2019 | 405.00p | 405.00p | 392.00p | 399.00p | 8718 |
11/02/2019 | 409.00p | 409.00p | 400.00p | 405.00p | 9088 |
08/02/2019 | 411.00p | 411.00p | 402.00p | 409.00p | 25328 |
07/02/2019 | 413.00p | 419.00p | 408.00p | 411.00p | 5676 |
06/02/2019 | 419.00p | 419.00p | 413.00p | 413.00p | 10105 |
05/02/2019 | 419.00p | 424.00p | 415.00p | 419.00p | 10249 |
04/02/2019 | 418.00p | 424.00p | 416.00p | 419.00p | 10899 |
01/02/2019 | 423.00p | 428.00p | 419.00p | 419.00p | 13010 |
31/01/2019 | 414.00p | 431.40p | 413.00p | 423.00p | 23208 |
30/01/2019 | 381.00p | 423.00p | 380.00p | 414.00p | 90962 |
29/01/2019 | 365.00p | 369.00p | 361.00p | 365.00p | 3035 |
28/01/2019 | 365.00p | 370.00p | 361.00p | 365.00p | 8418 |
25/01/2019 | 343.00p | 365.00p | 343.00p | 365.00p | 12539 |
24/01/2019 | 343.00p | 347.00p | 341.30p | 343.00p | 7946 |
23/01/2019 | 347.00p | 350.00p | 345.00p | 347.00p | 6174 |
22/01/2019 | 346.00p | 352.00p | 345.00p | 347.00p | 1302 |
21/01/2019 | 346.00p | 349.20p | 344.00p | 346.00p | 4891 |
18/01/2019 | 346.00p | 350.00p | 344.10p | 346.00p | 12009 |
17/01/2019 | 342.00p | 350.00p | 342.00p | 346.00p | 6691 |
16/01/2019 | 333.00p | 348.00p | 333.00p | 342.00p | 18189 |
15/01/2019 | 334.00p | 336.00p | 333.00p | 333.00p | 3462 |
14/01/2019 | 337.00p | 337.00p | 330.00p | 334.00p | 7746 |
11/01/2019 | 334.00p | 340.00p | 333.20p | 337.00p | 8463 |
10/01/2019 | 341.00p | 341.00p | 332.00p | 334.00p | 16680 |
09/01/2019 | 342.00p | 350.00p | 340.00p | 346.00p | 32821 |
08/01/2019 | 319.00p | 345.82p | 319.00p | 342.00p | 23874 |
07/01/2019 | 306.00p | 320.00p | 304.00p | 318.00p | 11061 |
04/01/2019 | 302.00p | 310.00p | 302.00p | 306.00p | 7772 |
03/01/2019 | 302.00p | 304.00p | 301.00p | 301.00p | 5253 |
02/01/2019 | 298.00p | 301.20p | 298.00p | 298.00p | 3314 |
31/12/2018 | 298.00p | 301.44p | 295.60p | 298.00p | 1022 |
28/12/2018 | 298.00p | 298.00p | 294.00p | 298.00p | 4426 |
27/12/2018 | 298.00p | 301.44p | 295.60p | 298.00p | 292 |
24/12/2018 | 289.00p | 298.00p | 289.00p | 298.00p | 5248 |
21/12/2018 | 289.00p | 293.30p | 287.10p | 289.00p | 1849 |
20/12/2018 | 289.00p | 289.00p | 287.00p | 289.00p | 91 |
19/12/2018 | 293.00p | 295.10p | 286.28p | 290.00p | 11184 |
18/12/2018 | 305.00p | 305.00p | 290.00p | 293.00p | 13522 |
17/12/2018 | 310.00p | 310.00p | 304.00p | 306.00p | 5092 |
14/12/2018 | 310.00p | 310.00p | 306.25p | 308.00p | 3519 |
13/12/2018 | 311.00p | 312.00p | 306.00p | 308.00p | 3839 |
12/12/2018 | 311.00p | 312.00p | 311.00p | 311.00p | 1599 |
11/12/2018 | 315.00p | 315.00p | 306.00p | 311.00p | 1946 |
10/12/2018 | 317.00p | 317.00p | 314.20p | 315.00p | 1201 |
07/12/2018 | 315.00p | 315.90p | 314.20p | 315.00p | 3944 |
06/12/2018 | 317.00p | 317.00p | 310.00p | 313.00p | 4241 |
05/12/2018 | 324.00p | 324.00p | 313.00p | 317.00p | 2972 |
04/12/2018 | 324.00p | 328.00p | 324.00p | 324.00p | 2680 |
03/12/2018 | 324.00p | 328.00p | 322.40p | 324.00p | 6909 |
30/11/2018 | 324.00p | 328.00p | 322.50p | 324.00p | 5015 |
29/11/2018 | 324.00p | 327.00p | 322.00p | 324.00p | 3192 |
28/11/2018 | 324.00p | 327.20p | 324.00p | 324.00p | 1519 |
27/11/2018 | 324.00p | 327.20p | 320.80p | 324.00p | 2870 |
26/11/2018 | 328.00p | 329.00p | 321.00p | 324.00p | 5413 |
23/11/2018 | 322.00p | 331.00p | 322.00p | 328.00p | 6209 |
22/11/2018 | 322.00p | 325.60p | 319.33p | 322.00p | 6688 |
21/11/2018 | 323.00p | 325.20p | 319.33p | 322.00p | 5151 |
20/11/2018 | 325.00p | 330.00p | 320.00p | 323.00p | 19040 |
19/11/2018 | 316.00p | 320.00p | 316.00p | 316.00p | 3936 |
16/11/2018 | 316.00p | 320.00p | 313.00p | 316.00p | 3870 |
15/11/2018 | 318.00p | 320.00p | 313.00p | 316.00p | 7752 |
14/11/2018 | 318.00p | 318.00p | 317.10p | 318.00p | 100 |
13/11/2018 | 318.00p | 320.00p | 318.00p | 318.00p | 15089 |
12/11/2018 | 318.00p | 320.00p | 317.00p | 318.00p | 4527 |
09/11/2018 | 323.00p | 328.00p | 316.00p | 318.00p | 15913 |
08/11/2018 | 321.00p | 322.40p | 321.00p | 321.00p | 1000 |
07/11/2018 | 318.00p | 322.40p | 315.00p | 321.00p | 4055 |
06/11/2018 | 318.00p | 320.00p | 318.00p | 318.00p | 715 |
05/11/2018 | 318.00p | 318.00p | 310.00p | 318.00p | 10 |
02/11/2018 | 316.00p | 320.00p | 316.00p | 318.00p | 2632 |
01/11/2018 | 316.00p | 319.90p | 307.00p | 316.00p | 2175 |
31/10/2018 | 316.00p | 320.00p | 307.00p | 316.00p | 12539 |
30/10/2018 | 316.00p | 320.00p | 306.20p | 316.00p | 8490 |
29/10/2018 | 316.00p | 317.00p | 316.00p | 316.00p | 3607 |
26/10/2018 | 316.00p | 318.00p | 306.20p | 316.00p | 1746 |
*Close Price adjusted for both dividends and splits