Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/07/2019 | 365.00p | 372.50p | 362.00p | 365.00p | 1034 |
24/07/2019 | 396.00p | 396.00p | 354.00p | 365.00p | 5282 |
23/07/2019 | 435.00p | 435.00p | 381.00p | 396.00p | 3949 |
22/07/2019 | 445.00p | 445.00p | 425.50p | 440.00p | 1228 |
19/07/2019 | 445.00p | 445.00p | 433.00p | 445.00p | 690 |
18/07/2019 | 445.00p | 457.00p | 435.10p | 445.00p | 2232 |
17/07/2019 | 445.00p | 460.00p | 434.50p | 445.00p | 1763 |
16/07/2019 | 445.00p | 459.20p | 445.00p | 445.00p | 2494 |
15/07/2019 | 395.00p | 460.00p | 383.00p | 445.00p | 12307 |
12/07/2019 | 335.00p | 408.00p | 325.50p | 405.00p | 18131 |
11/07/2019 | 330.00p | 339.00p | 320.60p | 335.00p | 3463 |
10/07/2019 | 330.00p | 330.00p | 317.00p | 330.00p | 2322 |
09/07/2019 | 325.00p | 330.00p | 310.00p | 330.00p | 7269 |
08/07/2019 | 334.00p | 334.00p | 320.00p | 325.00p | 4038 |
05/07/2019 | 350.00p | 350.00p | 322.00p | 334.00p | 2540 |
04/07/2019 | 370.00p | 370.00p | 320.00p | 350.00p | 6863 |
03/07/2019 | 380.00p | 380.00p | 360.00p | 370.00p | 4913 |
02/07/2019 | 390.00p | 390.00p | 362.00p | 380.00p | 3469 |
01/07/2019 | 410.00p | 410.00p | 381.00p | 390.00p | 4624 |
28/06/2019 | 410.00p | 420.00p | 400.00p | 410.00p | 1396 |
27/06/2019 | 435.00p | 435.00p | 400.00p | 410.00p | 2567 |
26/06/2019 | 435.00p | 435.00p | 420.00p | 435.00p | 1055 |
25/06/2019 | 435.00p | 435.00p | 420.00p | 435.00p | 1235 |
24/06/2019 | 445.00p | 445.00p | 431.00p | 440.00p | 486 |
21/06/2019 | 460.00p | 460.00p | 440.00p | 445.00p | 2821 |
20/06/2019 | 485.00p | 485.00p | 451.00p | 460.00p | 3999 |
19/06/2019 | 495.00p | 495.00p | 475.00p | 485.00p | 1687 |
18/06/2019 | 540.00p | 541.00p | 490.20p | 495.00p | 6877 |
17/06/2019 | 560.00p | 562.00p | 540.00p | 540.00p | 1843 |
14/06/2019 | 560.00p | 562.00p | 550.00p | 560.00p | 1776 |
13/06/2019 | 560.00p | 563.00p | 550.00p | 560.00p | 3715 |
12/06/2019 | 560.00p | 560.00p | 550.00p | 560.00p | 2201 |
11/06/2019 | 600.00p | 600.00p | 550.00p | 560.00p | 3508 |
10/06/2019 | 600.00p | 600.00p | 582.50p | 600.00p | 516 |
07/06/2019 | 600.00p | 600.00p | 560.00p | 600.00p | 2626 |
06/06/2019 | 625.00p | 625.00p | 580.00p | 600.00p | 1270 |
05/06/2019 | 637.50p | 637.50p | 601.50p | 625.00p | 2884 |
04/06/2019 | 612.50p | 649.00p | 605.00p | 637.50p | 6075 |
03/06/2019 | 552.50p | 575.00p | 544.00p | 565.00p | 2213 |
31/05/2019 | 562.50p | 570.00p | 536.00p | 552.50p | 1660 |
30/05/2019 | 580.00p | 580.00p | 550.00p | 562.50p | 4901 |
29/05/2019 | 590.00p | 590.00p | 570.00p | 580.00p | 1002 |
28/05/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
24/05/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
23/05/2019 | 590.00p | 590.00p | 580.00p | 590.00p | 227 |
22/05/2019 | 602.50p | 602.50p | 590.00p | 590.00p | 372 |
21/05/2019 | 607.50p | 607.50p | 582.20p | 590.00p | 698 |
20/05/2019 | 607.50p | 607.50p | 607.50p | 607.50p | 0 |
17/05/2019 | 607.50p | 608.90p | 590.70p | 607.50p | 1411 |
16/05/2019 | 602.50p | 611.50p | 586.75p | 607.50p | 934 |
15/05/2019 | 575.00p | 614.50p | 575.00p | 602.50p | 1282 |
14/05/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
13/05/2019 | 575.00p | 578.00p | 575.00p | 575.00p | 104 |
10/05/2019 | 575.00p | 600.00p | 575.00p | 575.00p | 850 |
09/05/2019 | 575.00p | 600.00p | 561.00p | 575.00p | 2558 |
08/05/2019 | 600.00p | 600.00p | 551.00p | 575.00p | 1092 |
07/05/2019 | 575.00p | 600.00p | 575.00p | 600.00p | 1054 |
03/05/2019 | 575.00p | 592.00p | 575.00p | 575.00p | 337 |
02/05/2019 | 600.00p | 611.00p | 561.00p | 575.00p | 1114 |
01/05/2019 | 600.00p | 617.00p | 581.50p | 600.00p | 2017 |
30/04/2019 | 600.00p | 625.00p | 585.00p | 600.00p | 2009 |
29/04/2019 | 587.50p | 614.50p | 560.00p | 600.00p | 4547 |
26/04/2019 | 600.00p | 600.00p | 575.00p | 587.50p | 1658 |
25/04/2019 | 587.50p | 600.00p | 580.00p | 600.00p | 1093 |
24/04/2019 | 612.50p | 612.50p | 580.00p | 587.50p | 746 |
23/04/2019 | 612.50p | 612.50p | 612.50p | 612.50p | 0 |
18/04/2019 | 612.50p | 615.00p | 600.50p | 612.50p | 474 |
17/04/2019 | 625.00p | 625.00p | 600.00p | 612.50p | 1201 |
16/04/2019 | 625.00p | 625.00p | 601.00p | 625.00p | 154 |
15/04/2019 | 625.00p | 640.00p | 600.00p | 625.00p | 3073 |
12/04/2019 | 635.00p | 635.00p | 600.00p | 600.00p | 2750 |
11/04/2019 | 650.00p | 650.00p | 625.00p | 635.00p | 302 |
10/04/2019 | 650.00p | 650.00p | 640.00p | 650.00p | 510 |
09/04/2019 | 662.50p | 662.50p | 650.00p | 650.00p | 1692 |
08/04/2019 | 662.50p | 665.00p | 650.00p | 662.50p | 4059 |
05/04/2019 | 687.50p | 688.00p | 650.00p | 662.50p | 2080 |
04/04/2019 | 700.00p | 705.00p | 654.76p | 687.50p | 1861 |
03/04/2019 | 675.00p | 675.00p | 651.00p | 662.50p | 1400 |
02/04/2019 | 625.00p | 690.00p | 625.00p | 675.00p | 2201 |
01/04/2019 | 625.00p | 640.00p | 612.10p | 625.00p | 685 |
29/03/2019 | 637.50p | 637.50p | 625.00p | 625.00p | 644 |
28/03/2019 | 652.50p | 652.50p | 631.00p | 637.50p | 231 |
27/03/2019 | 640.00p | 652.50p | 610.00p | 652.50p | 1498 |
26/03/2019 | 675.00p | 675.00p | 610.00p | 640.00p | 1150 |
25/03/2019 | 675.00p | 685.00p | 651.00p | 675.00p | 161 |
22/03/2019 | 675.00p | 688.00p | 675.00p | 675.00p | 107 |
21/03/2019 | 675.00p | 675.00p | 660.50p | 675.00p | 500 |
20/03/2019 | 675.00p | 675.00p | 660.00p | 675.00p | 893 |
19/03/2019 | 675.00p | 675.00p | 660.00p | 675.00p | 400 |
18/03/2019 | 675.00p | 690.00p | 650.00p | 675.00p | 1863 |
15/03/2019 | 675.00p | 675.00p | 655.00p | 675.00p | 276 |
14/03/2019 | 675.00p | 694.00p | 675.00p | 675.00p | 36 |
13/03/2019 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
12/03/2019 | 675.00p | 700.00p | 675.00p | 675.00p | 799 |
11/03/2019 | 675.00p | 681.00p | 650.00p | 675.00p | 1037 |
08/03/2019 | 675.00p | 697.50p | 660.00p | 675.00p | 459 |
07/03/2019 | 687.50p | 700.00p | 675.00p | 675.00p | 597 |
06/03/2019 | 700.00p | 725.00p | 676.25p | 687.50p | 1650 |
05/03/2019 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
04/03/2019 | 687.50p | 720.00p | 676.25p | 687.50p | 228 |
01/03/2019 | 687.50p | 723.50p | 676.25p | 687.50p | 298 |
28/02/2019 | 687.50p | 690.00p | 687.50p | 687.50p | 93 |
27/02/2019 | 687.50p | 720.00p | 687.50p | 687.50p | 333 |
26/02/2019 | 675.00p | 720.00p | 675.00p | 687.50p | 178 |
25/02/2019 | 675.00p | 695.00p | 670.00p | 675.00p | 201 |
22/02/2019 | 675.00p | 695.00p | 675.00p | 675.00p | 253 |
21/02/2019 | 675.00p | 700.00p | 653.88p | 675.00p | 2868 |
20/02/2019 | 700.00p | 700.00p | 675.00p | 675.00p | 423 |
19/02/2019 | 725.00p | 725.00p | 675.00p | 700.00p | 233 |
18/02/2019 | 725.00p | 748.00p | 701.00p | 725.00p | 1934 |
15/02/2019 | 750.00p | 750.00p | 707.50p | 725.00p | 613 |
14/02/2019 | 750.00p | 785.80p | 725.00p | 750.00p | 256 |
13/02/2019 | 775.00p | 785.80p | 710.00p | 750.00p | 1351 |
12/02/2019 | 775.00p | 797.00p | 750.00p | 775.00p | 1129 |
11/02/2019 | 775.00p | 800.00p | 771.12p | 775.00p | 590 |
08/02/2019 | 750.00p | 800.00p | 750.00p | 775.00p | 1886 |
07/02/2019 | 775.00p | 790.00p | 715.00p | 750.00p | 1879 |
06/02/2019 | 725.00p | 880.00p | 725.00p | 825.00p | 11200 |
05/02/2019 | 607.50p | 750.00p | 581.50p | 725.00p | 7376 |
04/02/2019 | 595.00p | 640.00p | 550.00p | 607.50p | 5601 |
01/02/2019 | 575.00p | 599.00p | 550.00p | 575.00p | 143 |
31/01/2019 | 562.50p | 588.00p | 550.00p | 575.00p | 693 |
30/01/2019 | 575.00p | 590.00p | 551.00p | 562.50p | 1248 |
29/01/2019 | 575.00p | 599.00p | 551.00p | 575.00p | 621 |
28/01/2019 | 575.00p | 590.00p | 575.00p | 575.00p | 131 |
25/01/2019 | 587.50p | 610.00p | 564.00p | 575.00p | 1269 |
24/01/2019 | 587.50p | 600.00p | 587.50p | 587.50p | 40 |
23/01/2019 | 587.50p | 594.00p | 576.25p | 587.50p | 1150 |
22/01/2019 | 587.50p | 606.25p | 570.11p | 587.50p | 1537 |
21/01/2019 | 587.50p | 606.25p | 550.00p | 587.50p | 951 |
18/01/2019 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
17/01/2019 | 587.50p | 606.25p | 569.69p | 587.50p | 1041 |
16/01/2019 | 617.50p | 617.50p | 565.00p | 575.00p | 1406 |
15/01/2019 | 617.50p | 617.50p | 615.00p | 617.50p | 79 |
14/01/2019 | 617.50p | 617.50p | 600.70p | 617.50p | 385 |
11/01/2019 | 605.00p | 618.00p | 580.00p | 617.50p | 479 |
10/01/2019 | 575.00p | 620.00p | 575.00p | 605.00p | 580 |
09/01/2019 | 625.00p | 625.00p | 550.00p | 575.00p | 4808 |
08/01/2019 | 625.00p | 625.00p | 620.00p | 625.00p | 455 |
07/01/2019 | 650.00p | 650.00p | 600.00p | 625.00p | 360 |
04/01/2019 | 650.00p | 650.00p | 600.00p | 650.00p | 752 |
03/01/2019 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
02/01/2019 | 650.00p | 650.00p | 605.00p | 650.00p | 100 |
31/12/2018 | 650.00p | 673.75p | 650.00p | 650.00p | 30 |
28/12/2018 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
27/12/2018 | 662.50p | 681.25p | 625.00p | 650.00p | 340 |
24/12/2018 | 650.00p | 674.00p | 600.00p | 662.50p | 790 |
21/12/2018 | 650.00p | 661.20p | 650.00p | 650.00p | 2 |
20/12/2018 | 650.00p | 650.00p | 610.00p | 650.00p | 240 |
19/12/2018 | 650.00p | 665.00p | 610.00p | 650.00p | 502 |
18/12/2018 | 650.00p | 661.20p | 600.00p | 650.00p | 700 |
17/12/2018 | 675.00p | 700.00p | 650.00p | 650.00p | 1363 |
14/12/2018 | 675.00p | 700.00p | 650.00p | 675.00p | 515 |
13/12/2018 | 675.00p | 675.00p | 655.00p | 675.00p | 14 |
12/12/2018 | 675.00p | 684.00p | 652.50p | 675.00p | 361 |
11/12/2018 | 675.00p | 675.00p | 668.00p | 675.00p | 500 |
10/12/2018 | 675.00p | 675.00p | 668.00p | 675.00p | 90 |
07/12/2018 | 675.00p | 675.00p | 670.00p | 675.00p | 500 |
06/12/2018 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
05/12/2018 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
04/12/2018 | 687.50p | 700.00p | 650.00p | 675.00p | 1771 |
03/12/2018 | 675.00p | 697.50p | 675.00p | 675.00p | 313 |
30/11/2018 | 655.00p | 659.50p | 650.20p | 655.00p | 1222 |
29/11/2018 | 680.00p | 680.00p | 660.00p | 662.50p | 929 |
28/11/2018 | 692.50p | 695.00p | 660.00p | 680.00p | 2760 |
27/11/2018 | 705.00p | 713.00p | 680.00p | 692.50p | 1145 |
26/11/2018 | 740.00p | 740.00p | 700.00p | 705.00p | 395 |
23/11/2018 | 740.00p | 740.00p | 739.00p | 740.00p | 48 |
22/11/2018 | 750.00p | 750.00p | 705.10p | 740.00p | 339 |
21/11/2018 | 740.00p | 750.00p | 700.00p | 750.00p | 608 |
20/11/2018 | 740.00p | 740.00p | 740.00p | 740.00p | 0 |
19/11/2018 | 740.00p | 748.00p | 740.00p | 740.00p | 55 |
16/11/2018 | 740.00p | 740.00p | 700.00p | 740.00p | 100 |
15/11/2018 | 740.00p | 740.00p | 740.00p | 740.00p | 0 |
14/11/2018 | 740.00p | 752.00p | 700.00p | 740.00p | 555 |
13/11/2018 | 762.50p | 780.00p | 730.00p | 740.00p | 917 |
12/11/2018 | 725.00p | 730.00p | 700.00p | 725.00p | 530 |
09/11/2018 | 725.00p | 732.50p | 725.00p | 725.00p | 324 |
08/11/2018 | 725.00p | 750.00p | 700.00p | 725.00p | 1409 |
07/11/2018 | 737.50p | 750.00p | 725.00p | 725.00p | 287 |
06/11/2018 | 812.50p | 812.50p | 737.50p | 737.50p | 2803 |
05/11/2018 | 812.50p | 812.50p | 812.50p | 812.50p | 0 |
02/11/2018 | 825.00p | 840.00p | 752.50p | 812.50p | 330 |
01/11/2018 | 825.00p | 825.00p | 825.00p | 825.00p | 0 |
31/10/2018 | 837.50p | 840.00p | 825.00p | 825.00p | 7 |
30/10/2018 | 837.50p | 900.00p | 834.80p | 837.50p | 73 |
29/10/2018 | 837.50p | 837.50p | 781.50p | 837.50p | 252 |
26/10/2018 | 837.50p | 837.50p | 790.00p | 837.50p | 78 |
25/10/2018 | 837.50p | 850.00p | 790.00p | 837.50p | 575 |
24/10/2018 | 850.00p | 850.00p | 785.00p | 837.50p | 716 |
23/10/2018 | 837.50p | 900.00p | 802.00p | 850.00p | 964 |
22/10/2018 | 850.00p | 850.00p | 777.50p | 837.50p | 858 |
19/10/2018 | 850.00p | 850.00p | 806.50p | 850.00p | 450 |
18/10/2018 | 850.00p | 861.00p | 850.00p | 850.00p | 116 |
17/10/2018 | 850.00p | 861.00p | 850.00p | 850.00p | 72 |
16/10/2018 | 850.00p | 850.00p | 802.00p | 850.00p | 108 |
15/10/2018 | 850.00p | 857.99p | 800.00p | 850.00p | 266 |
12/10/2018 | 850.00p | 865.00p | 806.50p | 850.00p | 100 |
11/10/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
10/10/2018 | 875.00p | 875.00p | 800.00p | 850.00p | 1127 |
*Close Price adjusted for both dividends and splits