Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/07/2019 | 647.50p | 650.00p | 643.00p | 647.50p | 2018 |
23/07/2019 | 647.50p | 652.00p | 641.50p | 647.50p | 7536 |
22/07/2019 | 645.00p | 649.00p | 640.45p | 647.50p | 109263 |
19/07/2019 | 647.50p | 650.00p | 635.60p | 640.00p | 5971 |
18/07/2019 | 650.00p | 650.00p | 640.45p | 647.50p | 3291 |
17/07/2019 | 650.00p | 650.00p | 645.30p | 650.00p | 6085 |
16/07/2019 | 650.00p | 650.00p | 645.00p | 650.00p | 6470 |
15/07/2019 | 650.00p | 650.00p | 640.50p | 650.00p | 20891 |
12/07/2019 | 650.00p | 650.00p | 645.00p | 650.00p | 2057 |
11/07/2019 | 650.00p | 650.00p | 645.00p | 650.00p | 2919 |
10/07/2019 | 647.50p | 650.00p | 646.00p | 650.00p | 5964 |
09/07/2019 | 650.00p | 655.00p | 648.00p | 650.00p | 10964 |
08/07/2019 | 647.50p | 655.00p | 647.50p | 650.00p | 47866 |
05/07/2019 | 647.50p | 655.00p | 647.50p | 647.50p | 161749 |
04/07/2019 | 647.50p | 655.00p | 641.10p | 647.50p | 2682 |
03/07/2019 | 645.00p | 654.55p | 640.30p | 647.50p | 10357 |
02/07/2019 | 652.50p | 664.00p | 645.00p | 645.00p | 5038 |
01/07/2019 | 667.50p | 667.50p | 640.00p | 652.50p | 11990 |
28/06/2019 | 672.50p | 675.00p | 660.00p | 667.50p | 8301 |
27/06/2019 | 680.00p | 680.00p | 661.25p | 672.50p | 6743 |
26/06/2019 | 677.50p | 677.50p | 670.00p | 677.50p | 5722 |
25/06/2019 | 677.50p | 677.50p | 670.00p | 677.50p | 9297 |
24/06/2019 | 670.00p | 677.50p | 670.00p | 677.50p | 3549 |
21/06/2019 | 667.50p | 675.00p | 667.50p | 670.00p | 9786 |
20/06/2019 | 662.50p | 668.25p | 661.00p | 667.50p | 68085 |
19/06/2019 | 672.50p | 672.50p | 660.00p | 662.50p | 10749 |
18/06/2019 | 672.50p | 675.00p | 666.00p | 672.50p | 3770 |
17/06/2019 | 677.50p | 677.50p | 665.00p | 672.50p | 6248 |
14/06/2019 | 692.50p | 692.50p | 674.25p | 677.50p | 10887 |
13/06/2019 | 692.50p | 694.00p | 685.00p | 692.50p | 4841 |
12/06/2019 | 695.00p | 695.00p | 685.00p | 695.00p | 11155 |
11/06/2019 | 695.00p | 701.00p | 686.00p | 695.00p | 2529 |
10/06/2019 | 692.50p | 705.00p | 688.00p | 695.00p | 2922 |
07/06/2019 | 692.50p | 697.00p | 685.15p | 692.50p | 168077 |
06/06/2019 | 692.50p | 699.55p | 685.45p | 692.50p | 4048 |
05/06/2019 | 692.50p | 700.00p | 686.00p | 692.50p | 17497 |
04/06/2019 | 692.50p | 700.00p | 688.75p | 692.50p | 14642 |
03/06/2019 | 690.00p | 700.00p | 684.00p | 692.50p | 7431 |
31/05/2019 | 682.50p | 697.50p | 676.25p | 690.00p | 31226 |
30/05/2019 | 682.50p | 695.00p | 676.25p | 682.50p | 2196 |
29/05/2019 | 682.50p | 685.00p | 676.25p | 682.50p | 2184 |
28/05/2019 | 682.50p | 690.00p | 675.00p | 682.50p | 7326 |
24/05/2019 | 682.50p | 690.00p | 672.50p | 682.50p | 4951 |
23/05/2019 | 682.50p | 690.00p | 670.00p | 682.50p | 39633 |
22/05/2019 | 687.50p | 687.50p | 670.00p | 682.50p | 41504 |
21/05/2019 | 690.00p | 690.90p | 675.00p | 687.50p | 3303 |
20/05/2019 | 687.50p | 690.90p | 675.00p | 690.00p | 4575 |
17/05/2019 | 690.00p | 690.90p | 675.00p | 687.50p | 13454 |
16/05/2019 | 695.00p | 695.00p | 680.00p | 690.00p | 11863 |
15/05/2019 | 687.50p | 693.75p | 678.00p | 687.50p | 8371 |
14/05/2019 | 687.50p | 695.00p | 682.00p | 695.00p | 45427 |
13/05/2019 | 680.00p | 700.00p | 675.00p | 687.50p | 16451 |
10/05/2019 | 680.00p | 690.00p | 672.06p | 680.00p | 29538 |
09/05/2019 | 672.50p | 685.00p | 672.50p | 672.50p | 142446 |
08/05/2019 | 670.00p | 685.00p | 670.00p | 672.50p | 1310 |
07/05/2019 | 670.00p | 680.00p | 660.00p | 670.00p | 27989 |
03/05/2019 | 670.00p | 675.00p | 670.00p | 670.00p | 6702 |
02/05/2019 | 655.00p | 680.00p | 655.00p | 670.00p | 7675 |
01/05/2019 | 655.00p | 670.00p | 655.00p | 655.00p | 4393 |
30/04/2019 | 655.00p | 670.00p | 655.00p | 655.00p | 3194 |
29/04/2019 | 652.50p | 665.00p | 640.00p | 655.00p | 4681 |
26/04/2019 | 645.00p | 660.00p | 645.00p | 652.50p | 8445 |
25/04/2019 | 645.00p | 655.00p | 645.00p | 645.00p | 59048 |
24/04/2019 | 642.50p | 650.00p | 642.50p | 645.00p | 4244 |
23/04/2019 | 642.50p | 649.55p | 635.45p | 642.50p | 1214 |
18/04/2019 | 632.50p | 650.00p | 625.00p | 642.50p | 27497 |
17/04/2019 | 622.50p | 640.00p | 620.00p | 632.50p | 10111 |
16/04/2019 | 612.50p | 620.00p | 612.50p | 620.00p | 13801 |
15/04/2019 | 612.50p | 620.00p | 607.94p | 612.50p | 8063 |
12/04/2019 | 612.50p | 617.95p | 611.22p | 612.50p | 41285 |
11/04/2019 | 612.50p | 620.00p | 607.50p | 612.50p | 5643 |
10/04/2019 | 617.50p | 620.00p | 607.00p | 612.50p | 13992 |
09/04/2019 | 622.50p | 625.00p | 617.50p | 622.50p | 28944 |
08/04/2019 | 622.50p | 627.10p | 615.55p | 622.50p | 2755 |
05/04/2019 | 615.00p | 626.25p | 610.00p | 615.00p | 22419 |
04/04/2019 | 622.50p | 630.00p | 610.00p | 615.00p | 10357 |
03/04/2019 | 640.00p | 640.00p | 615.00p | 622.50p | 18192 |
02/04/2019 | 640.00p | 645.00p | 630.00p | 640.00p | 14034 |
01/04/2019 | 640.00p | 641.50p | 630.00p | 640.00p | 26817 |
29/03/2019 | 646.00p | 650.00p | 635.00p | 640.00p | 8770 |
28/03/2019 | 646.00p | 646.00p | 643.50p | 646.00p | 78 |
27/03/2019 | 646.00p | 656.00p | 639.00p | 646.00p | 11281 |
26/03/2019 | 647.00p | 656.00p | 638.00p | 646.00p | 11872 |
25/03/2019 | 647.00p | 656.00p | 640.00p | 647.00p | 10792 |
22/03/2019 | 644.00p | 650.00p | 644.00p | 647.00p | 5790 |
21/03/2019 | 660.00p | 660.00p | 640.00p | 644.00p | 6053 |
20/03/2019 | 660.00p | 669.40p | 650.10p | 660.00p | 4581 |
19/03/2019 | 662.00p | 668.40p | 655.00p | 660.00p | 5729 |
18/03/2019 | 662.00p | 670.00p | 654.48p | 662.00p | 9200 |
15/03/2019 | 657.00p | 667.92p | 650.00p | 662.00p | 4986 |
14/03/2019 | 654.00p | 664.00p | 654.00p | 657.00p | 7888 |
13/03/2019 | 652.00p | 660.00p | 652.00p | 654.00p | 1657 |
12/03/2019 | 645.00p | 660.00p | 645.00p | 652.00p | 3499 |
11/03/2019 | 652.00p | 659.00p | 651.20p | 652.00p | 8872 |
08/03/2019 | 652.00p | 653.99p | 652.00p | 652.00p | 4132 |
07/03/2019 | 652.00p | 660.00p | 645.25p | 652.00p | 12317 |
06/03/2019 | 654.00p | 660.00p | 645.00p | 652.00p | 7414 |
05/03/2019 | 654.00p | 664.00p | 654.00p | 654.00p | 13963 |
04/03/2019 | 646.00p | 660.00p | 640.60p | 654.00p | 39385 |
01/03/2019 | 645.00p | 647.46p | 639.00p | 639.00p | 2061 |
28/02/2019 | 639.00p | 641.70p | 630.00p | 639.00p | 5092 |
27/02/2019 | 651.00p | 651.00p | 630.00p | 638.00p | 13257 |
26/02/2019 | 660.00p | 660.00p | 642.00p | 651.00p | 3752 |
25/02/2019 | 662.00p | 662.00p | 650.00p | 660.00p | 4334 |
22/02/2019 | 665.00p | 665.00p | 654.00p | 660.00p | 6185 |
21/02/2019 | 665.00p | 665.00p | 660.00p | 665.00p | 2506 |
20/02/2019 | 665.00p | 670.00p | 661.50p | 665.00p | 5317 |
19/02/2019 | 670.00p | 670.00p | 660.00p | 665.00p | 49208 |
18/02/2019 | 664.00p | 690.00p | 660.00p | 685.00p | 19381 |
15/02/2019 | 638.00p | 674.00p | 638.00p | 664.00p | 9889 |
14/02/2019 | 629.00p | 650.00p | 629.00p | 638.00p | 20207 |
13/02/2019 | 620.00p | 633.00p | 620.00p | 629.00p | 7821 |
12/02/2019 | 620.00p | 625.00p | 610.00p | 620.00p | 252114 |
11/02/2019 | 625.00p | 625.00p | 610.00p | 620.00p | 44778 |
08/02/2019 | 633.00p | 633.00p | 620.00p | 625.00p | 4398 |
07/02/2019 | 632.00p | 634.00p | 626.00p | 633.00p | 17603 |
06/02/2019 | 627.00p | 641.00p | 625.00p | 632.00p | 13613 |
05/02/2019 | 607.00p | 634.00p | 607.00p | 627.00p | 9957 |
04/02/2019 | 608.00p | 613.60p | 605.00p | 607.00p | 2302 |
01/02/2019 | 608.00p | 615.52p | 608.00p | 608.00p | 56999 |
31/01/2019 | 605.00p | 615.68p | 605.00p | 608.00p | 45188 |
30/01/2019 | 605.00p | 614.00p | 605.00p | 605.00p | 5144 |
29/01/2019 | 605.00p | 614.00p | 600.00p | 605.00p | 5249 |
28/01/2019 | 602.00p | 614.00p | 602.00p | 605.00p | 2896 |
25/01/2019 | 603.00p | 608.00p | 600.00p | 603.00p | 3296 |
24/01/2019 | 602.00p | 608.00p | 600.00p | 603.00p | 13584 |
23/01/2019 | 603.00p | 610.00p | 600.00p | 603.00p | 3807 |
22/01/2019 | 602.00p | 603.00p | 602.00p | 603.00p | 0 |
21/01/2019 | 602.00p | 610.00p | 600.00p | 603.00p | 2147 |
18/01/2019 | 602.00p | 603.00p | 600.00p | 603.00p | 765 |
17/01/2019 | 602.00p | 603.00p | 600.00p | 603.00p | 3995 |
16/01/2019 | 595.00p | 610.00p | 595.00p | 601.00p | 16888 |
15/01/2019 | 588.00p | 596.00p | 588.00p | 595.00p | 764 |
14/01/2019 | 588.00p | 591.10p | 587.00p | 588.00p | 4712 |
11/01/2019 | 588.00p | 596.00p | 588.00p | 588.00p | 2698 |
10/01/2019 | 585.00p | 594.00p | 585.00p | 587.00p | 8783 |
09/01/2019 | 585.00p | 590.00p | 585.00p | 585.00p | 7485 |
08/01/2019 | 599.00p | 599.00p | 580.00p | 585.00p | 5579 |
07/01/2019 | 600.00p | 608.00p | 593.00p | 600.00p | 13624 |
04/01/2019 | 610.00p | 616.00p | 602.60p | 608.00p | 5545 |
03/01/2019 | 610.00p | 615.00p | 600.60p | 610.00p | 34063 |
02/01/2019 | 595.00p | 595.00p | 595.00p | 595.00p | 248 |
31/12/2018 | 595.00p | 595.00p | 594.69p | 595.00p | 4650 |
28/12/2018 | 595.00p | 595.00p | 595.00p | 595.00p | 503 |
27/12/2018 | 595.00p | 600.00p | 591.30p | 595.00p | 3729 |
24/12/2018 | 595.00p | 595.00p | 595.00p | 595.00p | 0 |
21/12/2018 | 595.00p | 597.50p | 590.00p | 595.00p | 5149 |
20/12/2018 | 595.00p | 599.60p | 592.00p | 595.00p | 4316 |
19/12/2018 | 598.00p | 605.60p | 595.00p | 595.00p | 3153 |
18/12/2018 | 598.00p | 606.00p | 595.00p | 598.00p | 6642 |
17/12/2018 | 594.00p | 602.80p | 594.00p | 598.00p | 1973 |
14/12/2018 | 597.00p | 602.00p | 594.00p | 594.00p | 3092 |
13/12/2018 | 595.00p | 600.00p | 595.00p | 597.00p | 19782 |
12/12/2018 | 595.00p | 600.00p | 593.00p | 595.00p | 25910 |
11/12/2018 | 595.00p | 595.00p | 580.01p | 595.00p | 2330 |
10/12/2018 | 603.00p | 603.00p | 590.00p | 595.00p | 4400 |
07/12/2018 | 603.00p | 606.99p | 603.00p | 603.00p | 3038 |
06/12/2018 | 606.00p | 608.99p | 596.42p | 603.00p | 1540 |
05/12/2018 | 617.00p | 618.75p | 601.00p | 606.00p | 11222 |
04/12/2018 | 617.00p | 620.00p | 617.00p | 617.00p | 2558 |
03/12/2018 | 615.00p | 620.00p | 612.00p | 617.00p | 8748 |
30/11/2018 | 604.00p | 619.50p | 604.00p | 615.00p | 13924 |
29/11/2018 | 598.00p | 613.00p | 598.00p | 604.00p | 8960 |
28/11/2018 | 600.00p | 604.00p | 600.00p | 600.00p | 2039 |
27/11/2018 | 603.00p | 603.00p | 595.00p | 600.00p | 4863 |
26/11/2018 | 612.00p | 612.00p | 603.00p | 603.00p | 978 |
23/11/2018 | 612.00p | 614.00p | 604.00p | 612.00p | 8459 |
22/11/2018 | 607.00p | 613.60p | 607.00p | 612.00p | 5752 |
21/11/2018 | 607.00p | 614.00p | 598.00p | 607.00p | 1707 |
20/11/2018 | 610.00p | 610.00p | 598.00p | 607.00p | 4683 |
19/11/2018 | 608.00p | 615.20p | 607.00p | 608.00p | 31748 |
16/11/2018 | 608.00p | 612.80p | 606.40p | 608.00p | 4973 |
15/11/2018 | 608.00p | 616.00p | 606.40p | 608.00p | 124951 |
14/11/2018 | 615.00p | 615.00p | 600.00p | 608.00p | 7851 |
13/11/2018 | 615.00p | 630.00p | 600.00p | 600.00p | 10142 |
12/11/2018 | 600.00p | 619.99p | 600.00p | 615.00p | 10426 |
09/11/2018 | 590.00p | 610.00p | 590.00p | 600.00p | 15544 |
08/11/2018 | 605.00p | 605.00p | 580.60p | 590.00p | 12829 |
07/11/2018 | 590.00p | 604.00p | 581.00p | 590.00p | 18000 |
06/11/2018 | 595.00p | 595.00p | 580.00p | 590.00p | 10433 |
05/11/2018 | 600.00p | 600.00p | 590.00p | 595.00p | 11770 |
02/11/2018 | 565.00p | 607.00p | 565.00p | 600.00p | 15200 |
01/11/2018 | 555.00p | 569.00p | 555.00p | 560.00p | 13287 |
31/10/2018 | 553.00p | 560.00p | 551.50p | 560.00p | 6679 |
30/10/2018 | 570.00p | 580.00p | 550.00p | 552.00p | 19471 |
29/10/2018 | 559.00p | 563.00p | 552.00p | 563.00p | 12373 |
26/10/2018 | 578.00p | 578.00p | 550.00p | 559.00p | 13478 |
25/10/2018 | 565.00p | 579.00p | 565.00p | 578.00p | 6679 |
24/10/2018 | 570.00p | 588.00p | 562.00p | 565.00p | 20762 |
23/10/2018 | 570.00p | 579.90p | 560.00p | 570.00p | 6780 |
22/10/2018 | 570.00p | 580.00p | 555.58p | 570.00p | 179259 |
19/10/2018 | 601.00p | 601.00p | 565.00p | 570.00p | 12636 |
18/10/2018 | 619.00p | 622.00p | 594.00p | 596.00p | 9131 |
17/10/2018 | 614.00p | 624.00p | 605.00p | 619.00p | 96193 |
16/10/2018 | 595.00p | 611.00p | 595.00p | 598.00p | 5672 |
15/10/2018 | 611.00p | 611.00p | 595.00p | 595.00p | 1952 |
12/10/2018 | 611.00p | 619.46p | 602.54p | 611.00p | 2664 |
11/10/2018 | 612.00p | 620.00p | 590.00p | 611.00p | 15771 |
10/10/2018 | 679.00p | 679.00p | 620.00p | 623.00p | 34796 |
09/10/2018 | 700.00p | 700.00p | 675.00p | 675.00p | 3887 |
*Close Price adjusted for both dividends and splits