Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/08/2019 | 145.00p | 154.00p | 145.00p | 153.40p | 111964 |
20/08/2019 | 150.40p | 158.13p | 149.80p | 150.40p | 78708 |
19/08/2019 | 151.00p | 155.13p | 148.81p | 150.00p | 47679 |
16/08/2019 | 147.00p | 158.40p | 147.00p | 150.00p | 238318 |
15/08/2019 | 150.00p | 156.40p | 145.00p | 150.00p | 295514 |
14/08/2019 | 153.20p | 158.29p | 147.00p | 150.00p | 147322 |
13/08/2019 | 160.00p | 162.52p | 153.20p | 154.40p | 113667 |
12/08/2019 | 159.80p | 164.06p | 146.75p | 160.20p | 606702 |
09/08/2019 | 157.00p | 164.00p | 153.20p | 164.00p | 340442 |
08/08/2019 | 156.00p | 158.40p | 153.00p | 156.00p | 139758 |
07/08/2019 | 157.00p | 161.80p | 154.00p | 154.60p | 369206 |
06/08/2019 | 160.00p | 162.00p | 157.00p | 157.40p | 254370 |
05/08/2019 | 142.00p | 165.00p | 142.00p | 160.00p | 963949 |
02/08/2019 | 148.20p | 148.80p | 133.01p | 145.60p | 1017373 |
01/08/2019 | 165.00p | 168.80p | 137.19p | 150.20p | 1933006 |
31/07/2019 | 119.20p | 121.13p | 115.00p | 115.20p | 8357972 |
30/07/2019 | 127.20p | 127.72p | 116.00p | 119.00p | 858984 |
29/07/2019 | 138.00p | 138.00p | 127.00p | 128.00p | 195754 |
26/07/2019 | 136.60p | 139.00p | 133.00p | 135.00p | 378827 |
25/07/2019 | 135.80p | 137.56p | 131.00p | 135.80p | 618534 |
24/07/2019 | 134.80p | 135.00p | 130.00p | 135.00p | 369949 |
23/07/2019 | 134.20p | 139.80p | 130.00p | 132.00p | 261101 |
22/07/2019 | 130.40p | 140.00p | 129.00p | 136.40p | 600314 |
19/07/2019 | 125.00p | 134.00p | 125.00p | 133.40p | 339919 |
18/07/2019 | 126.80p | 132.80p | 122.00p | 130.00p | 2683758 |
17/07/2019 | 116.00p | 128.00p | 112.60p | 124.40p | 2251425 |
16/07/2019 | 104.60p | 118.80p | 100.00p | 116.00p | 1530421 |
15/07/2019 | 107.00p | 110.55p | 102.20p | 105.00p | 831519 |
12/07/2019 | 106.00p | 109.00p | 106.00p | 107.00p | 180887 |
11/07/2019 | 112.80p | 112.80p | 106.20p | 112.80p | 221528 |
10/07/2019 | 110.80p | 113.00p | 106.20p | 111.20p | 135828 |
09/07/2019 | 113.40p | 113.40p | 99.10p | 111.80p | 618293 |
08/07/2019 | 115.00p | 117.00p | 111.77p | 115.00p | 237810 |
05/07/2019 | 115.00p | 122.80p | 115.00p | 118.00p | 132861 |
04/07/2019 | 119.00p | 119.74p | 110.80p | 119.00p | 229080 |
03/07/2019 | 118.00p | 120.00p | 115.10p | 118.00p | 597824 |
02/07/2019 | 114.00p | 117.80p | 111.00p | 116.00p | 685796 |
01/07/2019 | 119.60p | 121.00p | 109.80p | 114.60p | 639778 |
28/06/2019 | 117.00p | 129.00p | 115.00p | 118.80p | 1219630 |
27/06/2019 | 120.00p | 130.00p | 102.00p | 118.00p | 2239891 |
26/06/2019 | 117.60p | 140.59p | 117.60p | 140.00p | 1551479 |
25/06/2019 | 103.60p | 137.55p | 98.00p | 118.53p | 2082751 |
24/06/2019 | 93.33p | 104.53p | 87.45p | 104.53p | 588754 |
21/06/2019 | 87.55p | 97.73p | 87.55p | 92.87p | 670361 |
20/06/2019 | 93.33p | 93.33p | 84.19p | 85.40p | 582973 |
19/06/2019 | 95.39p | 98.00p | 86.05p | 93.33p | 2323309 |
18/06/2019 | 121.33p | 128.91p | 95.20p | 95.39p | 1048155 |
17/06/2019 | 158.67p | 176.12p | 120.19p | 120.40p | 1371976 |
14/06/2019 | 233.33p | 238.00p | 215.60p | 223.07p | 114961 |
13/06/2019 | 237.07p | 237.07p | 225.87p | 228.67p | 120716 |
12/06/2019 | 237.07p | 238.00p | 223.07p | 233.33p | 122419 |
11/06/2019 | 233.33p | 235.66p | 227.73p | 230.53p | 33199 |
10/06/2019 | 238.00p | 241.11p | 224.00p | 227.73p | 44346 |
07/06/2019 | 219.33p | 243.60p | 215.13p | 232.40p | 150407 |
06/06/2019 | 224.47p | 228.67p | 220.23p | 224.00p | 188946 |
05/06/2019 | 246.40p | 246.40p | 228.67p | 228.67p | 148545 |
04/06/2019 | 236.60p | 246.40p | 225.87p | 246.40p | 238739 |
03/06/2019 | 252.00p | 253.09p | 227.44p | 235.67p | 213016 |
31/05/2019 | 247.33p | 266.00p | 238.20p | 247.33p | 154275 |
30/05/2019 | 224.00p | 251.07p | 215.25p | 245.93p | 395410 |
29/05/2019 | 266.00p | 274.87p | 226.50p | 228.67p | 994778 |
28/05/2019 | 303.33p | 303.33p | 257.60p | 265.07p | 562429 |
24/05/2019 | 309.87p | 315.72p | 280.00p | 294.00p | 206015 |
23/05/2019 | 306.60p | 312.53p | 298.67p | 299.60p | 166432 |
22/05/2019 | 308.00p | 311.73p | 300.89p | 303.33p | 134765 |
21/05/2019 | 308.00p | 312.20p | 298.67p | 304.73p | 258057 |
20/05/2019 | 308.93p | 331.44p | 285.13p | 302.40p | 996576 |
17/05/2019 | 466.67p | 606.67p | 308.93p | 308.93p | 1999492 |
16/05/2019 | 816.67p | 816.67p | 779.33p | 782.13p | 48609 |
15/05/2019 | 780.27p | 813.87p | 779.33p | 803.60p | 77820 |
14/05/2019 | 826.00p | 826.00p | 770.00p | 784.00p | 179161 |
13/05/2019 | 779.33p | 798.93p | 779.33p | 784.00p | 70535 |
10/05/2019 | 803.60p | 817.60p | 784.93p | 815.73p | 11664 |
09/05/2019 | 835.33p | 839.07p | 778.40p | 798.93p | 71141 |
08/05/2019 | 821.33p | 839.07p | 789.60p | 832.53p | 81392 |
07/05/2019 | 821.33p | 821.33p | 781.20p | 802.67p | 42731 |
03/05/2019 | 798.00p | 812.93p | 783.07p | 812.93p | 15407 |
02/05/2019 | 803.60p | 809.20p | 778.40p | 795.20p | 26071 |
01/05/2019 | 816.67p | 824.13p | 813.87p | 824.13p | 23504 |
30/04/2019 | 824.13p | 825.63p | 816.67p | 823.20p | 15804 |
29/04/2019 | 830.67p | 840.00p | 815.73p | 823.20p | 12644 |
26/04/2019 | 829.73p | 832.53p | 817.97p | 831.60p | 32986 |
25/04/2019 | 826.93p | 830.71p | 803.60p | 816.67p | 32466 |
24/04/2019 | 819.47p | 838.13p | 809.67p | 825.07p | 30281 |
23/04/2019 | 807.33p | 819.79p | 798.00p | 798.00p | 78375 |
18/04/2019 | 839.07p | 840.93p | 812.93p | 812.93p | 17326 |
17/04/2019 | 854.00p | 854.00p | 807.33p | 819.47p | 314615 |
16/04/2019 | 854.93p | 855.87p | 808.27p | 815.73p | 104820 |
15/04/2019 | 840.00p | 861.47p | 802.56p | 857.73p | 20262 |
12/04/2019 | 812.00p | 826.93p | 801.73p | 809.20p | 127947 |
11/04/2019 | 825.07p | 830.11p | 798.00p | 807.33p | 54812 |
10/04/2019 | 824.13p | 832.53p | 812.00p | 812.00p | 12200 |
09/04/2019 | 838.13p | 854.70p | 821.33p | 834.40p | 39001 |
08/04/2019 | 824.13p | 863.33p | 824.13p | 838.13p | 12440 |
05/04/2019 | 821.33p | 857.73p | 817.60p | 849.33p | 52906 |
04/04/2019 | 822.27p | 830.67p | 814.44p | 827.87p | 34546 |
03/04/2019 | 807.33p | 812.00p | 793.33p | 807.33p | 32095 |
02/04/2019 | 812.00p | 825.07p | 803.60p | 811.07p | 163279 |
01/04/2019 | 824.13p | 826.00p | 807.33p | 820.40p | 40382 |
29/03/2019 | 820.40p | 822.75p | 797.07p | 812.00p | 112033 |
28/03/2019 | 791.47p | 816.67p | 778.40p | 813.87p | 29406 |
27/03/2019 | 799.87p | 799.87p | 771.87p | 784.00p | 158772 |
26/03/2019 | 793.33p | 794.27p | 774.67p | 774.67p | 143449 |
25/03/2019 | 816.67p | 820.40p | 784.00p | 784.00p | 93211 |
22/03/2019 | 793.33p | 828.80p | 793.33p | 813.87p | 96390 |
21/03/2019 | 832.53p | 832.53p | 803.60p | 812.00p | 122816 |
20/03/2019 | 826.93p | 834.21p | 807.33p | 821.33p | 80605 |
19/03/2019 | 821.33p | 829.73p | 786.80p | 823.20p | 72620 |
18/03/2019 | 812.93p | 826.93p | 802.67p | 821.33p | 47006 |
15/03/2019 | 828.80p | 828.80p | 805.47p | 807.33p | 48104 |
14/03/2019 | 784.00p | 830.67p | 784.00p | 816.67p | 203892 |
13/03/2019 | 1,026.67p | 1,026.67p | 784.00p | 784.00p | 254556 |
12/03/2019 | 775.60p | 849.15p | 747.60p | 802.67p | 809588 |
11/03/2019 | 872.67p | 625.33p | 625.33p | 625.33p | 0 |
08/03/2019 | 872.67p | 625.33p | 625.33p | 625.33p | 0 |
07/03/2019 | 872.67p | 625.33p | 625.33p | 625.33p | 0 |
06/03/2019 | 872.67p | 625.33p | 625.33p | 625.33p | 0 |
05/03/2019 | 872.67p | 625.33p | 625.33p | 625.33p | 0 |
04/03/2019 | 872.67p | 625.33p | 625.33p | 625.33p | 0 |
01/03/2019 | 872.67p | 625.33p | 625.33p | 625.33p | 0 |
28/02/2019 | 872.67p | 625.33p | 625.33p | 625.33p | 0 |
27/02/2019 | 872.67p | 625.33p | 625.33p | 625.33p | 0 |
26/02/2019 | 872.67p | 625.33p | 625.33p | 625.33p | 0 |
25/02/2019 | 872.67p | 625.33p | 625.33p | 625.33p | 0 |
22/02/2019 | 872.67p | 625.33p | 625.33p | 625.33p | 3259 |
21/02/2019 | 872.67p | 625.33p | 625.33p | 625.33p | 0 |
20/02/2019 | 872.67p | 625.33p | 625.33p | 625.33p | 0 |
19/02/2019 | 872.67p | 625.33p | 625.33p | 625.33p | 0 |
18/02/2019 | 872.67p | 625.33p | 625.33p | 625.33p | 0 |
15/02/2019 | 872.67p | 625.33p | 625.33p | 625.33p | 0 |
14/02/2019 | 872.67p | 625.33p | 625.33p | 625.33p | 0 |
13/02/2019 | 872.67p | 625.33p | 625.33p | 625.33p | 0 |
12/02/2019 | 872.67p | 625.33p | 625.33p | 625.33p | 0 |
11/02/2019 | 872.67p | 625.33p | 625.33p | 625.33p | 0 |
08/02/2019 | 872.67p | 625.33p | 625.33p | 625.33p | 0 |
07/02/2019 | 872.67p | 625.33p | 625.33p | 625.33p | 0 |
06/02/2019 | 872.67p | 625.33p | 625.33p | 625.33p | 0 |
05/02/2019 | 872.67p | 625.33p | 625.33p | 625.33p | 0 |
04/02/2019 | 872.67p | 625.33p | 625.33p | 625.33p | 0 |
01/02/2019 | 872.67p | 625.33p | 625.33p | 625.33p | 0 |
31/01/2019 | 872.67p | 625.33p | 625.33p | 625.33p | 0 |
30/01/2019 | 872.67p | 908.13p | 611.33p | 625.33p | 485113 |
29/01/2019 | 929.60p | 948.27p | 922.13p | 933.33p | 17052 |
28/01/2019 | 942.67p | 952.00p | 929.60p | 935.20p | 8320 |
25/01/2019 | 953.87p | 959.47p | 940.80p | 957.60p | 22785 |
24/01/2019 | 918.40p | 968.80p | 918.40p | 933.33p | 97377 |
23/01/2019 | 955.73p | 972.53p | 948.27p | 963.20p | 30208 |
22/01/2019 | 938.93p | 961.33p | 930.92p | 957.60p | 65222 |
21/01/2019 | 905.33p | 944.53p | 905.33p | 921.20p | 53835 |
18/01/2019 | 905.33p | 937.07p | 891.33p | 901.60p | 73981 |
17/01/2019 | 880.13p | 918.40p | 880.13p | 904.40p | 161015 |
16/01/2019 | 900.67p | 910.93p | 877.33p | 890.40p | 23378 |
15/01/2019 | 933.33p | 933.33p | 882.93p | 903.47p | 10538 |
14/01/2019 | 896.00p | 922.74p | 896.00p | 910.93p | 14466 |
11/01/2019 | 944.53p | 944.53p | 905.33p | 924.00p | 62208 |
10/01/2019 | 998.67p | 998.67p | 902.53p | 909.07p | 36392 |
09/01/2019 | 1,026.67p | 1,073.33p | 967.49p | 970.67p | 159294 |
08/01/2019 | 1,129.33p | 1,129.33p | 1,030.40p | 1,045.33p | 114791 |
07/01/2019 | 1,194.67p | 1,194.67p | 1,144.01p | 1,166.67p | 15416 |
04/01/2019 | 1,157.33p | 1,170.40p | 1,129.33p | 1,129.33p | 9544 |
03/01/2019 | 1,129.33p | 1,153.60p | 1,129.33p | 1,148.00p | 10359 |
02/01/2019 | 1,129.33p | 1,166.67p | 1,129.33p | 1,134.93p | 8001 |
31/12/2018 | 1,155.47p | 1,157.33p | 1,133.07p | 1,157.33p | 8920 |
28/12/2018 | 1,161.07p | 1,194.67p | 1,155.47p | 1,194.67p | 4668 |
27/12/2018 | 1,181.60p | 1,190.93p | 1,146.13p | 1,168.53p | 3633 |
24/12/2018 | 1,162.93p | 1,183.47p | 1,153.60p | 1,164.80p | 9213 |
21/12/2018 | 1,129.33p | 1,166.67p | 1,127.47p | 1,166.67p | 22470 |
20/12/2018 | 1,151.73p | 1,164.80p | 1,138.67p | 1,151.73p | 18369 |
19/12/2018 | 1,138.67p | 1,166.67p | 1,134.93p | 1,153.60p | 13061 |
18/12/2018 | 1,153.60p | 1,153.60p | 1,138.67p | 1,138.67p | 26104 |
17/12/2018 | 1,168.53p | 1,170.40p | 1,146.66p | 1,153.60p | 15213 |
14/12/2018 | 1,157.33p | 1,176.00p | 1,157.33p | 1,166.67p | 74881 |
13/12/2018 | 1,211.47p | 1,211.47p | 1,176.00p | 1,176.00p | 8286 |
12/12/2018 | 1,181.60p | 1,190.93p | 1,176.00p | 1,187.20p | 3926 |
11/12/2018 | 1,187.20p | 1,187.20p | 1,176.00p | 1,176.00p | 7029 |
10/12/2018 | 1,189.07p | 1,207.73p | 1,176.00p | 1,176.00p | 14994 |
07/12/2018 | 1,198.40p | 1,222.67p | 1,198.40p | 1,211.47p | 12578 |
06/12/2018 | 1,213.33p | 1,213.33p | 1,178.50p | 1,198.40p | 38086 |
05/12/2018 | 1,194.67p | 1,196.53p | 1,181.60p | 1,181.60p | 14618 |
04/12/2018 | 1,215.20p | 1,215.20p | 1,200.27p | 1,202.13p | 8781 |
03/12/2018 | 1,226.40p | 1,235.73p | 1,204.00p | 1,211.47p | 64205 |
30/11/2018 | 1,269.33p | 1,269.33p | 1,218.93p | 1,228.27p | 42720 |
29/11/2018 | 1,260.00p | 1,267.47p | 1,207.73p | 1,237.60p | 36320 |
28/11/2018 | 1,204.00p | 1,254.40p | 1,204.00p | 1,250.67p | 14224 |
27/11/2018 | 1,228.27p | 1,245.07p | 1,222.67p | 1,233.87p | 57299 |
26/11/2018 | 1,222.67p | 1,243.20p | 1,222.67p | 1,233.87p | 7660 |
23/11/2018 | 1,222.67p | 1,230.13p | 1,205.87p | 1,224.53p | 11154 |
22/11/2018 | 1,185.33p | 1,232.00p | 1,185.33p | 1,232.00p | 23323 |
21/11/2018 | 1,166.67p | 1,222.67p | 1,166.67p | 1,222.67p | 21342 |
20/11/2018 | 1,166.67p | 1,202.13p | 1,166.67p | 1,194.67p | 27656 |
19/11/2018 | 1,176.00p | 1,207.73p | 1,176.00p | 1,207.73p | 2060 |
16/11/2018 | 1,181.60p | 1,233.87p | 1,181.60p | 1,207.73p | 15900 |
15/11/2018 | 1,204.00p | 1,226.40p | 1,185.33p | 1,202.13p | 16156 |
14/11/2018 | 1,155.47p | 1,213.33p | 1,148.00p | 1,207.73p | 25966 |
13/11/2018 | 1,176.00p | 1,176.00p | 1,148.00p | 1,149.87p | 16332 |
12/11/2018 | 1,148.00p | 1,168.53p | 1,144.27p | 1,162.93p | 11574 |
09/11/2018 | 1,164.80p | 1,179.73p | 1,162.93p | 1,166.67p | 14751 |
08/11/2018 | 1,176.00p | 1,189.07p | 1,136.13p | 1,187.20p | 6917 |
07/11/2018 | 1,138.67p | 1,187.20p | 1,127.47p | 1,174.13p | 39909 |
06/11/2018 | 1,142.40p | 1,142.40p | 1,116.27p | 1,136.80p | 41398 |
*Close Price adjusted for both dividends and splits