Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/09/2019 | 491.00p | 496.50p | 491.00p | 494.00p | 70265 |
03/09/2019 | 487.00p | 492.00p | 487.00p | 492.00p | 30773 |
02/09/2019 | 490.50p | 490.50p | 488.00p | 488.50p | 43304 |
30/08/2019 | 486.50p | 490.00p | 486.50p | 489.00p | 29459 |
29/08/2019 | 490.50p | 490.50p | 485.00p | 488.00p | 355815 |
28/08/2019 | 481.50p | 490.50p | 481.50p | 487.50p | 307912 |
27/08/2019 | 485.00p | 489.00p | 483.00p | 489.00p | 54958 |
23/08/2019 | 484.50p | 488.50p | 483.00p | 487.50p | 46300 |
22/08/2019 | 483.00p | 487.91p | 483.00p | 485.00p | 73212 |
21/08/2019 | 480.00p | 484.00p | 480.00p | 484.00p | 110047 |
20/08/2019 | 483.00p | 483.02p | 478.13p | 480.00p | 82734 |
19/08/2019 | 481.00p | 481.00p | 476.00p | 480.00p | 92730 |
16/08/2019 | 478.50p | 480.00p | 474.50p | 480.00p | 51947 |
15/08/2019 | 474.50p | 478.00p | 471.55p | 478.00p | 229775 |
14/08/2019 | 476.50p | 478.50p | 473.00p | 474.50p | 113042 |
13/08/2019 | 466.50p | 474.49p | 466.50p | 472.00p | 20643 |
12/08/2019 | 475.00p | 476.96p | 468.00p | 468.00p | 78666 |
09/08/2019 | 470.00p | 475.00p | 469.96p | 472.00p | 55376 |
08/08/2019 | 466.00p | 475.00p | 465.00p | 472.50p | 51516 |
07/08/2019 | 465.00p | 469.27p | 465.00p | 466.00p | 53685 |
06/08/2019 | 466.00p | 469.38p | 464.38p | 466.50p | 58698 |
05/08/2019 | 470.50p | 473.33p | 468.56p | 470.00p | 225982 |
02/08/2019 | 469.00p | 472.50p | 465.00p | 471.50p | 245492 |
01/08/2019 | 471.50p | 473.93p | 468.00p | 472.50p | 183693 |
31/07/2019 | 470.00p | 474.00p | 460.00p | 467.00p | 2460180 |
30/07/2019 | 473.50p | 477.00p | 468.50p | 473.00p | 129026 |
29/07/2019 | 465.00p | 475.40p | 465.00p | 473.00p | 136686 |
26/07/2019 | 468.50p | 470.00p | 466.00p | 467.50p | 20762 |
25/07/2019 | 466.50p | 468.00p | 461.69p | 467.50p | 47777 |
24/07/2019 | 460.50p | 465.50p | 459.00p | 463.00p | 98736 |
23/07/2019 | 459.00p | 461.50p | 456.50p | 461.50p | 733281 |
22/07/2019 | 459.00p | 459.00p | 454.00p | 455.00p | 68989 |
19/07/2019 | 458.00p | 458.50p | 454.00p | 454.50p | 20951 |
18/07/2019 | 454.50p | 458.45p | 454.00p | 454.50p | 37900 |
17/07/2019 | 455.50p | 456.50p | 454.50p | 456.00p | 75773 |
16/07/2019 | 452.00p | 455.00p | 451.59p | 454.00p | 131178 |
15/07/2019 | 454.00p | 454.00p | 450.50p | 450.50p | 156168 |
12/07/2019 | 449.50p | 453.38p | 449.50p | 453.00p | 51551 |
11/07/2019 | 448.50p | 453.40p | 448.50p | 450.00p | 91327 |
10/07/2019 | 449.00p | 450.00p | 447.00p | 449.00p | 61204 |
09/07/2019 | 447.50p | 448.00p | 445.73p | 447.50p | 732750 |
08/07/2019 | 442.00p | 447.42p | 442.00p | 446.00p | 40388 |
05/07/2019 | 447.00p | 449.00p | 447.00p | 448.00p | 135777 |
04/07/2019 | 444.00p | 445.76p | 444.00p | 445.00p | 161736 |
03/07/2019 | 442.50p | 443.50p | 440.50p | 443.00p | 420099 |
02/07/2019 | 439.50p | 444.00p | 438.83p | 440.50p | 293769 |
01/07/2019 | 445.00p | 446.00p | 442.50p | 444.00p | 41682 |
28/06/2019 | 435.50p | 438.00p | 434.50p | 436.00p | 190615 |
27/06/2019 | 440.00p | 442.20p | 435.00p | 436.00p | 55883 |
26/06/2019 | 442.50p | 443.00p | 441.50p | 442.00p | 1481348 |
25/06/2019 | 444.00p | 444.00p | 440.01p | 442.00p | 21836 |
24/06/2019 | 447.00p | 448.00p | 444.50p | 447.00p | 72465 |
21/06/2019 | 443.00p | 446.00p | 441.02p | 445.00p | 172773 |
20/06/2019 | 442.50p | 443.00p | 439.53p | 443.00p | 24300 |
19/06/2019 | 442.00p | 443.50p | 440.53p | 441.00p | 80194 |
18/06/2019 | 441.00p | 442.50p | 440.00p | 441.50p | 127023 |
17/06/2019 | 438.50p | 441.50p | 438.03p | 440.00p | 26287 |
14/06/2019 | 441.00p | 443.00p | 438.06p | 440.00p | 18919 |
13/06/2019 | 439.00p | 440.00p | 434.50p | 438.00p | 161544 |
12/06/2019 | 443.00p | 443.00p | 438.00p | 442.00p | 54492 |
11/06/2019 | 441.50p | 442.50p | 440.00p | 441.00p | 80397 |
10/06/2019 | 435.50p | 443.00p | 435.50p | 441.00p | 101183 |
07/06/2019 | 435.50p | 442.00p | 435.50p | 442.00p | 66462 |
06/06/2019 | 436.50p | 441.50p | 436.00p | 438.50p | 20349 |
05/06/2019 | 441.00p | 441.50p | 436.50p | 440.50p | 44279 |
04/06/2019 | 437.00p | 440.00p | 433.17p | 439.00p | 136169 |
03/06/2019 | 444.00p | 445.50p | 438.00p | 438.00p | 54402 |
31/05/2019 | 440.50p | 446.00p | 440.50p | 442.00p | 108589 |
30/05/2019 | 440.00p | 445.50p | 438.50p | 445.00p | 200830 |
29/05/2019 | 438.50p | 445.50p | 438.50p | 442.00p | 55668 |
28/05/2019 | 438.50p | 444.94p | 438.50p | 442.00p | 109900 |
24/05/2019 | 445.00p | 445.00p | 440.00p | 441.00p | 57522 |
23/05/2019 | 440.00p | 445.50p | 439.50p | 445.00p | 94227 |
22/05/2019 | 440.00p | 445.00p | 440.00p | 444.00p | 510196 |
21/05/2019 | 439.00p | 443.20p | 439.00p | 440.00p | 33538 |
20/05/2019 | 438.00p | 442.00p | 435.50p | 441.00p | 51057 |
17/05/2019 | 435.00p | 437.48p | 433.50p | 435.00p | 43726 |
16/05/2019 | 430.50p | 434.50p | 430.50p | 434.00p | 59946 |
15/05/2019 | 426.00p | 432.50p | 426.00p | 431.00p | 52524 |
14/05/2019 | 423.00p | 426.50p | 420.50p | 423.00p | 97833 |
13/05/2019 | 426.00p | 428.50p | 421.00p | 421.50p | 114698 |
10/05/2019 | 429.00p | 431.12p | 423.44p | 424.50p | 58879 |
09/05/2019 | 433.00p | 436.92p | 427.07p | 428.00p | 101954 |
08/05/2019 | 439.50p | 440.00p | 433.08p | 435.50p | 27737 |
07/05/2019 | 440.00p | 440.00p | 436.00p | 438.00p | 160876 |
03/05/2019 | 445.00p | 445.50p | 436.00p | 441.00p | 86107 |
02/05/2019 | 445.00p | 445.00p | 443.00p | 443.00p | 108219 |
01/05/2019 | 444.00p | 446.00p | 443.00p | 444.00p | 248308 |
30/04/2019 | 443.00p | 445.00p | 442.50p | 445.00p | 39809 |
29/04/2019 | 439.00p | 444.50p | 438.00p | 444.00p | 237111 |
26/04/2019 | 440.00p | 440.00p | 435.50p | 439.00p | 144977 |
25/04/2019 | 439.50p | 440.00p | 438.00p | 439.50p | 47343 |
24/04/2019 | 438.00p | 440.00p | 438.00p | 440.00p | 83620 |
23/04/2019 | 440.00p | 440.00p | 435.00p | 439.00p | 89914 |
18/04/2019 | 431.50p | 439.50p | 431.50p | 437.50p | 46390 |
17/04/2019 | 439.00p | 440.00p | 435.00p | 438.00p | 86554 |
16/04/2019 | 439.50p | 439.50p | 436.30p | 439.00p | 30787 |
15/04/2019 | 439.00p | 440.00p | 438.00p | 439.00p | 97080 |
12/04/2019 | 435.00p | 439.50p | 435.00p | 439.50p | 118883 |
11/04/2019 | 434.50p | 439.50p | 431.75p | 437.00p | 34260 |
10/04/2019 | 437.00p | 439.89p | 430.50p | 436.50p | 113759 |
09/04/2019 | 439.00p | 439.50p | 437.40p | 438.00p | 72408 |
08/04/2019 | 436.00p | 439.50p | 435.00p | 438.00p | 87266 |
05/04/2019 | 435.00p | 437.00p | 431.67p | 436.00p | 153583 |
04/04/2019 | 428.00p | 432.00p | 427.25p | 432.00p | 65071 |
03/04/2019 | 426.50p | 432.00p | 426.50p | 432.00p | 276103 |
02/04/2019 | 426.50p | 432.36p | 426.00p | 431.00p | 71765 |
01/04/2019 | 433.00p | 433.00p | 425.00p | 431.00p | 136285 |
29/03/2019 | 425.00p | 434.80p | 422.00p | 430.00p | 150712 |
28/03/2019 | 427.00p | 430.25p | 425.00p | 427.00p | 122004 |
27/03/2019 | 438.00p | 438.00p | 426.00p | 428.00p | 95498 |
26/03/2019 | 431.00p | 438.00p | 430.00p | 430.00p | 120469 |
25/03/2019 | 433.00p | 441.00p | 433.00p | 433.00p | 90266 |
22/03/2019 | 440.00p | 443.20p | 439.00p | 440.00p | 239722 |
21/03/2019 | 438.00p | 445.00p | 437.10p | 444.00p | 295883 |
20/03/2019 | 444.00p | 444.00p | 440.20p | 443.00p | 200737 |
19/03/2019 | 440.00p | 442.00p | 437.00p | 442.00p | 229294 |
18/03/2019 | 440.00p | 445.00p | 440.00p | 444.00p | 175771 |
15/03/2019 | 444.00p | 444.00p | 440.00p | 442.00p | 200708 |
14/03/2019 | 437.00p | 440.00p | 434.00p | 438.00p | 126875 |
13/03/2019 | 438.00p | 442.00p | 434.00p | 440.00p | 196555 |
12/03/2019 | 435.00p | 438.00p | 430.00p | 436.00p | 497472 |
11/03/2019 | 435.00p | 437.00p | 432.00p | 435.00p | 210446 |
08/03/2019 | 433.00p | 440.00p | 432.00p | 433.00p | 218626 |
07/03/2019 | 429.00p | 440.00p | 423.00p | 437.00p | 1287725 |
06/03/2019 | 458.00p | 467.00p | 454.00p | 463.00p | 117432 |
05/03/2019 | 469.00p | 469.00p | 460.00p | 463.00p | 189421 |
04/03/2019 | 467.00p | 469.00p | 461.82p | 468.00p | 26421 |
01/03/2019 | 460.00p | 468.00p | 460.00p | 467.00p | 90818 |
28/02/2019 | 457.00p | 460.00p | 456.00p | 457.00p | 88062 |
27/02/2019 | 463.00p | 468.00p | 459.34p | 463.00p | 70743 |
26/02/2019 | 463.00p | 470.00p | 463.00p | 467.00p | 48836 |
25/02/2019 | 470.00p | 475.00p | 466.00p | 468.00p | 111346 |
22/02/2019 | 472.00p | 472.00p | 469.03p | 470.00p | 25592 |
21/02/2019 | 467.00p | 479.00p | 467.00p | 470.00p | 86447 |
20/02/2019 | 469.00p | 470.00p | 464.00p | 470.00p | 64350 |
19/02/2019 | 470.00p | 470.00p | 465.13p | 468.00p | 101643 |
18/02/2019 | 460.00p | 469.00p | 458.00p | 469.00p | 154107 |
15/02/2019 | 461.00p | 465.00p | 460.00p | 464.00p | 77164 |
14/02/2019 | 462.00p | 463.76p | 460.00p | 462.00p | 110336 |
13/02/2019 | 458.00p | 463.00p | 455.46p | 463.00p | 44336 |
12/02/2019 | 459.00p | 460.00p | 452.00p | 457.00p | 149708 |
11/02/2019 | 456.00p | 458.40p | 452.45p | 455.00p | 27098 |
08/02/2019 | 457.00p | 457.00p | 450.00p | 450.00p | 27031 |
07/02/2019 | 452.00p | 452.00p | 447.00p | 451.00p | 67289 |
06/02/2019 | 451.00p | 455.00p | 449.24p | 452.00p | 23651 |
05/02/2019 | 455.00p | 456.00p | 441.00p | 452.00p | 128565 |
04/02/2019 | 456.00p | 457.00p | 449.20p | 450.00p | 86343 |
01/02/2019 | 450.00p | 454.00p | 448.70p | 452.00p | 264647 |
31/01/2019 | 456.00p | 456.00p | 446.00p | 450.00p | 91303 |
30/01/2019 | 448.00p | 454.72p | 445.00p | 451.00p | 114446 |
29/01/2019 | 449.00p | 449.00p | 446.00p | 449.00p | 542107 |
28/01/2019 | 455.00p | 455.00p | 446.00p | 446.00p | 22306 |
25/01/2019 | 455.00p | 457.52p | 450.00p | 450.00p | 21715 |
24/01/2019 | 455.00p | 459.00p | 454.00p | 455.00p | 174570 |
23/01/2019 | 455.00p | 456.00p | 449.00p | 454.00p | 61859 |
22/01/2019 | 452.00p | 452.96p | 449.00p | 449.00p | 176735 |
21/01/2019 | 452.00p | 454.00p | 451.82p | 453.00p | 35393 |
18/01/2019 | 454.00p | 455.85p | 449.00p | 454.00p | 113008 |
17/01/2019 | 457.00p | 457.00p | 448.00p | 453.00p | 64691 |
16/01/2019 | 458.00p | 458.10p | 451.00p | 453.00p | 16771 |
15/01/2019 | 451.00p | 459.00p | 451.00p | 454.00p | 97008 |
14/01/2019 | 459.00p | 459.00p | 448.00p | 455.00p | 94653 |
11/01/2019 | 448.00p | 461.00p | 448.00p | 461.00p | 69459 |
10/01/2019 | 449.00p | 456.00p | 449.00p | 456.00p | 69461 |
09/01/2019 | 448.00p | 455.00p | 446.32p | 455.00p | 162086 |
08/01/2019 | 448.00p | 449.00p | 442.00p | 447.00p | 121535 |
07/01/2019 | 445.00p | 448.00p | 441.00p | 448.00p | 330278 |
04/01/2019 | 445.00p | 447.22p | 444.00p | 445.00p | 82928 |
03/01/2019 | 448.00p | 451.00p | 446.00p | 448.00p | 61167 |
02/01/2019 | 456.00p | 458.97p | 449.00p | 451.00p | 83608 |
31/12/2018 | 461.00p | 462.00p | 456.00p | 457.00p | 21828 |
28/12/2018 | 456.00p | 458.00p | 454.00p | 458.00p | 26395 |
27/12/2018 | 454.00p | 460.07p | 453.00p | 453.00p | 45326 |
24/12/2018 | 453.00p | 460.00p | 452.06p | 460.00p | 21631 |
21/12/2018 | 459.00p | 462.00p | 450.00p | 462.00p | 253617 |
20/12/2018 | 460.00p | 460.00p | 450.00p | 457.00p | 191922 |
19/12/2018 | 453.00p | 458.00p | 450.00p | 458.00p | 256642 |
18/12/2018 | 459.00p | 460.00p | 452.00p | 456.00p | 53858 |
17/12/2018 | 457.00p | 464.00p | 457.00p | 460.00p | 60791 |
14/12/2018 | 467.00p | 467.95p | 460.00p | 460.00p | 18456 |
13/12/2018 | 467.00p | 467.00p | 464.00p | 464.00p | 75311 |
12/12/2018 | 468.00p | 468.00p | 461.00p | 467.00p | 48223 |
11/12/2018 | 460.00p | 465.00p | 458.00p | 458.00p | 63603 |
10/12/2018 | 460.00p | 467.65p | 458.00p | 458.00p | 82672 |
07/12/2018 | 469.00p | 469.00p | 458.00p | 461.00p | 38053 |
06/12/2018 | 463.00p | 468.00p | 459.00p | 459.00p | 102322 |
05/12/2018 | 465.00p | 469.00p | 460.00p | 460.00p | 62310 |
04/12/2018 | 470.00p | 471.80p | 467.00p | 467.00p | 143667 |
03/12/2018 | 468.00p | 473.00p | 468.00p | 469.00p | 96039 |
30/11/2018 | 463.00p | 468.00p | 460.00p | 463.00p | 691288 |
29/11/2018 | 464.00p | 466.00p | 461.00p | 461.00p | 32208 |
28/11/2018 | 463.00p | 465.00p | 460.00p | 464.00p | 823608 |
27/11/2018 | 447.00p | 466.00p | 447.00p | 463.00p | 177319 |
26/11/2018 | 450.00p | 455.00p | 443.00p | 455.00p | 73228 |
23/11/2018 | 444.00p | 447.00p | 441.62p | 442.00p | 12815 |
22/11/2018 | 440.00p | 445.00p | 439.85p | 443.00p | 53972 |
21/11/2018 | 450.00p | 450.00p | 442.00p | 450.00p | 76827 |
20/11/2018 | 443.00p | 446.00p | 440.00p | 440.00p | 41084 |
19/11/2018 | 449.00p | 450.00p | 443.00p | 445.00p | 30082 |
*Close Price adjusted for both dividends and splits