Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/09/2019 | 312.50p | 312.50p | 300.00p | 302.50p | 8798 |
04/09/2019 | 312.50p | 320.00p | 308.00p | 312.50p | 9000 |
03/09/2019 | 305.00p | 314.00p | 304.10p | 312.50p | 19137 |
02/09/2019 | 305.00p | 309.50p | 302.51p | 305.00p | 9518 |
30/08/2019 | 300.00p | 308.90p | 300.00p | 305.00p | 12468 |
29/08/2019 | 300.00p | 305.00p | 300.00p | 300.00p | 8161 |
28/08/2019 | 300.00p | 305.00p | 300.00p | 300.00p | 503 |
27/08/2019 | 300.00p | 305.00p | 295.00p | 300.00p | 9374 |
23/08/2019 | 305.00p | 305.00p | 298.75p | 300.00p | 16665 |
22/08/2019 | 297.50p | 305.00p | 297.50p | 305.00p | 12546 |
21/08/2019 | 297.50p | 304.00p | 290.00p | 297.50p | 2384 |
20/08/2019 | 285.00p | 305.00p | 280.51p | 297.50p | 20403 |
19/08/2019 | 282.50p | 294.00p | 278.00p | 285.00p | 23758 |
16/08/2019 | 280.00p | 290.00p | 278.00p | 282.50p | 12398 |
15/08/2019 | 280.00p | 285.00p | 278.60p | 280.00p | 8872 |
14/08/2019 | 280.00p | 285.00p | 278.10p | 280.00p | 4961 |
13/08/2019 | 275.00p | 280.00p | 275.00p | 280.00p | 2357 |
12/08/2019 | 275.00p | 280.00p | 271.10p | 275.00p | 8194 |
09/08/2019 | 277.50p | 277.50p | 265.00p | 275.00p | 18176 |
08/08/2019 | 287.50p | 287.90p | 270.00p | 285.00p | 38623 |
07/08/2019 | 297.50p | 297.50p | 285.00p | 287.50p | 15400 |
06/08/2019 | 300.00p | 304.40p | 291.65p | 297.50p | 12687 |
05/08/2019 | 302.50p | 309.00p | 297.25p | 300.00p | 15041 |
02/08/2019 | 300.00p | 304.40p | 293.50p | 302.50p | 2778 |
01/08/2019 | 297.50p | 304.40p | 293.10p | 300.00p | 5764 |
31/07/2019 | 297.50p | 304.40p | 290.00p | 297.50p | 11516 |
30/07/2019 | 305.00p | 305.00p | 291.65p | 297.50p | 23507 |
29/07/2019 | 307.50p | 308.90p | 297.65p | 305.00p | 12667 |
26/07/2019 | 307.50p | 307.50p | 300.00p | 307.50p | 5247 |
25/07/2019 | 307.50p | 315.00p | 301.65p | 307.50p | 5482 |
24/07/2019 | 307.50p | 313.35p | 305.50p | 307.50p | 4821 |
23/07/2019 | 305.00p | 310.00p | 300.00p | 307.50p | 5812 |
22/07/2019 | 312.50p | 315.00p | 300.00p | 305.00p | 17264 |
19/07/2019 | 312.50p | 315.00p | 306.65p | 312.50p | 4460 |
18/07/2019 | 315.00p | 318.90p | 306.00p | 312.50p | 14188 |
17/07/2019 | 315.00p | 316.60p | 311.10p | 315.00p | 1810 |
16/07/2019 | 317.50p | 319.25p | 312.88p | 316.00p | 8099 |
15/07/2019 | 315.00p | 317.50p | 311.10p | 317.50p | 7815 |
12/07/2019 | 320.00p | 320.00p | 311.00p | 315.00p | 12299 |
11/07/2019 | 322.50p | 325.00p | 315.00p | 320.00p | 3884 |
10/07/2019 | 325.00p | 325.00p | 316.65p | 322.50p | 6829 |
09/07/2019 | 327.50p | 334.00p | 320.00p | 327.50p | 9300 |
08/07/2019 | 327.50p | 329.00p | 321.65p | 327.50p | 2561 |
05/07/2019 | 332.50p | 333.45p | 325.00p | 327.50p | 8642 |
04/07/2019 | 330.00p | 338.00p | 322.20p | 332.50p | 15521 |
03/07/2019 | 330.00p | 340.00p | 323.00p | 330.00p | 14843 |
02/07/2019 | 325.00p | 337.80p | 321.00p | 330.00p | 13269 |
01/07/2019 | 327.50p | 328.00p | 320.00p | 325.00p | 11313 |
28/06/2019 | 327.50p | 335.00p | 320.00p | 327.50p | 14816 |
27/06/2019 | 330.00p | 337.49p | 321.50p | 327.50p | 4813 |
26/06/2019 | 305.00p | 334.95p | 305.00p | 330.00p | 160015 |
25/06/2019 | 312.50p | 322.50p | 307.15p | 320.00p | 19957 |
24/06/2019 | 310.00p | 312.50p | 305.85p | 312.50p | 14652 |
21/06/2019 | 312.50p | 312.50p | 305.00p | 310.00p | 9066 |
20/06/2019 | 312.50p | 314.98p | 306.65p | 312.50p | 7260 |
19/06/2019 | 312.50p | 315.00p | 305.00p | 315.00p | 10363 |
18/06/2019 | 315.00p | 315.00p | 308.00p | 312.50p | 15174 |
17/06/2019 | 317.50p | 319.00p | 305.00p | 315.00p | 5054 |
14/06/2019 | 317.50p | 325.00p | 310.00p | 317.50p | 6845 |
13/06/2019 | 317.50p | 319.00p | 311.00p | 317.50p | 5131 |
12/06/2019 | 317.50p | 317.50p | 310.00p | 317.50p | 13010 |
11/06/2019 | 317.50p | 317.50p | 310.00p | 317.50p | 6678 |
10/06/2019 | 317.50p | 318.00p | 311.00p | 317.50p | 16896 |
07/06/2019 | 317.50p | 322.00p | 310.75p | 317.50p | 21856 |
06/06/2019 | 317.50p | 324.00p | 316.00p | 317.50p | 11578 |
05/06/2019 | 317.50p | 324.25p | 313.55p | 317.50p | 9993 |
04/06/2019 | 317.50p | 324.00p | 310.15p | 317.50p | 27365 |
03/06/2019 | 320.00p | 323.40p | 315.00p | 317.50p | 6888 |
31/05/2019 | 325.00p | 328.00p | 316.55p | 320.00p | 11392 |
30/05/2019 | 320.00p | 327.50p | 316.50p | 325.00p | 31203 |
29/05/2019 | 322.50p | 323.40p | 316.00p | 320.00p | 6036 |
28/05/2019 | 330.00p | 331.49p | 320.00p | 322.50p | 10828 |
24/05/2019 | 330.00p | 338.00p | 320.20p | 330.00p | 4918 |
23/05/2019 | 335.00p | 338.00p | 321.50p | 330.00p | 12871 |
22/05/2019 | 335.00p | 344.00p | 325.50p | 335.00p | 5167 |
21/05/2019 | 335.00p | 342.00p | 328.00p | 335.00p | 12041 |
20/05/2019 | 340.00p | 342.00p | 325.20p | 335.00p | 2392 |
17/05/2019 | 342.50p | 343.40p | 335.00p | 340.00p | 10532 |
16/05/2019 | 342.50p | 349.85p | 335.15p | 340.00p | 7422 |
15/05/2019 | 347.50p | 350.00p | 335.00p | 342.50p | 5046 |
14/05/2019 | 350.00p | 353.25p | 340.00p | 347.50p | 7195 |
13/05/2019 | 350.00p | 355.00p | 345.00p | 350.00p | 55517 |
10/05/2019 | 347.50p | 352.75p | 341.11p | 349.00p | 22001 |
09/05/2019 | 350.00p | 360.00p | 340.75p | 347.50p | 13614 |
08/05/2019 | 350.00p | 359.80p | 340.00p | 350.00p | 32061 |
07/05/2019 | 355.00p | 360.00p | 350.00p | 355.00p | 10364 |
03/05/2019 | 350.00p | 360.00p | 344.00p | 351.00p | 5213 |
02/05/2019 | 352.50p | 358.75p | 346.81p | 352.50p | 11379 |
01/05/2019 | 347.50p | 357.00p | 345.66p | 352.50p | 7693 |
30/04/2019 | 350.00p | 353.50p | 341.00p | 347.50p | 23426 |
29/04/2019 | 350.00p | 350.00p | 345.00p | 347.50p | 4031 |
26/04/2019 | 350.00p | 354.00p | 345.00p | 347.50p | 25217 |
25/04/2019 | 350.00p | 355.00p | 341.50p | 350.00p | 10951 |
24/04/2019 | 365.00p | 365.00p | 350.00p | 350.00p | 20112 |
23/04/2019 | 370.00p | 372.00p | 360.00p | 365.00p | 20223 |
18/04/2019 | 357.50p | 375.00p | 357.50p | 370.00p | 8804 |
17/04/2019 | 355.00p | 364.85p | 345.00p | 360.00p | 22151 |
16/04/2019 | 350.00p | 364.90p | 347.00p | 355.00p | 89807 |
15/04/2019 | 342.50p | 354.80p | 341.00p | 347.50p | 18233 |
12/04/2019 | 330.00p | 355.00p | 330.00p | 342.50p | 29814 |
11/04/2019 | 305.00p | 335.00p | 305.00p | 330.00p | 22240 |
10/04/2019 | 295.00p | 314.00p | 290.00p | 305.00p | 32475 |
09/04/2019 | 295.00p | 304.80p | 287.00p | 295.00p | 21708 |
08/04/2019 | 297.50p | 299.00p | 286.16p | 293.00p | 18135 |
05/04/2019 | 297.50p | 301.48p | 290.00p | 297.50p | 47054 |
04/04/2019 | 300.00p | 304.00p | 290.00p | 297.50p | 70955 |
03/04/2019 | 300.00p | 303.40p | 291.50p | 300.00p | 39626 |
02/04/2019 | 305.00p | 305.00p | 295.50p | 300.00p | 17515 |
01/04/2019 | 315.00p | 315.00p | 300.00p | 305.00p | 24445 |
29/03/2019 | 317.50p | 318.50p | 305.00p | 315.00p | 28952 |
28/03/2019 | 325.00p | 325.00p | 310.00p | 317.50p | 54442 |
27/03/2019 | 335.00p | 335.00p | 325.00p | 332.50p | 38364 |
26/03/2019 | 335.00p | 336.00p | 330.00p | 335.00p | 27985 |
25/03/2019 | 335.00p | 338.25p | 325.00p | 335.00p | 25410 |
22/03/2019 | 335.00p | 337.00p | 330.50p | 335.00p | 20028 |
21/03/2019 | 360.00p | 360.00p | 318.55p | 335.00p | 111242 |
20/03/2019 | 425.00p | 430.00p | 415.00p | 422.50p | 25088 |
19/03/2019 | 425.00p | 430.00p | 420.10p | 425.00p | 24508 |
18/03/2019 | 425.00p | 430.00p | 423.80p | 425.00p | 16128 |
15/03/2019 | 427.50p | 429.50p | 420.00p | 425.00p | 14757 |
14/03/2019 | 427.50p | 429.00p | 420.25p | 427.50p | 6098 |
13/03/2019 | 430.00p | 434.90p | 420.00p | 427.50p | 5537 |
12/03/2019 | 432.50p | 435.00p | 425.10p | 430.00p | 2125 |
11/03/2019 | 435.00p | 440.00p | 425.75p | 432.50p | 20415 |
08/03/2019 | 437.50p | 437.50p | 431.00p | 435.00p | 4337 |
07/03/2019 | 437.50p | 445.00p | 430.00p | 437.50p | 12881 |
06/03/2019 | 437.50p | 440.00p | 430.00p | 437.50p | 12301 |
05/03/2019 | 437.50p | 437.50p | 430.00p | 437.50p | 12254 |
04/03/2019 | 437.50p | 439.98p | 429.53p | 437.50p | 5181 |
01/03/2019 | 437.50p | 444.90p | 430.10p | 437.50p | 5659 |
28/02/2019 | 437.50p | 440.00p | 431.00p | 437.50p | 5923 |
27/02/2019 | 442.50p | 442.50p | 430.00p | 437.50p | 22420 |
26/02/2019 | 455.00p | 463.25p | 435.00p | 442.50p | 32338 |
25/02/2019 | 445.00p | 464.90p | 445.00p | 455.00p | 9467 |
22/02/2019 | 445.00p | 455.00p | 440.00p | 445.00p | 4511 |
21/02/2019 | 430.00p | 450.00p | 428.75p | 445.00p | 13600 |
20/02/2019 | 417.50p | 440.00p | 415.00p | 432.50p | 28878 |
19/02/2019 | 410.00p | 426.55p | 406.00p | 417.50p | 23058 |
18/02/2019 | 410.00p | 420.00p | 402.00p | 410.00p | 15616 |
15/02/2019 | 415.00p | 419.90p | 400.00p | 410.00p | 27610 |
14/02/2019 | 415.00p | 417.00p | 405.00p | 415.00p | 14691 |
13/02/2019 | 415.00p | 417.00p | 405.00p | 415.00p | 16225 |
12/02/2019 | 415.00p | 420.00p | 405.00p | 415.00p | 19914 |
11/02/2019 | 416.50p | 416.50p | 405.00p | 415.00p | 23356 |
08/02/2019 | 415.00p | 422.00p | 406.00p | 416.50p | 6575 |
07/02/2019 | 417.50p | 417.50p | 403.00p | 415.00p | 15067 |
06/02/2019 | 417.50p | 418.00p | 410.00p | 417.50p | 11163 |
05/02/2019 | 417.50p | 422.00p | 411.15p | 417.50p | 6552 |
04/02/2019 | 417.50p | 419.00p | 410.00p | 417.50p | 14109 |
01/02/2019 | 420.00p | 420.00p | 412.00p | 417.50p | 12823 |
31/01/2019 | 420.00p | 423.00p | 415.00p | 420.00p | 16689 |
30/01/2019 | 420.00p | 422.50p | 415.00p | 420.00p | 3090 |
29/01/2019 | 420.00p | 425.00p | 413.02p | 420.00p | 41774 |
28/01/2019 | 420.00p | 424.00p | 415.00p | 420.00p | 21364 |
25/01/2019 | 417.50p | 424.00p | 417.00p | 420.00p | 9385 |
24/01/2019 | 420.00p | 420.00p | 410.10p | 417.50p | 12211 |
23/01/2019 | 435.00p | 445.00p | 411.50p | 420.00p | 41586 |
22/01/2019 | 420.00p | 425.00p | 420.00p | 420.00p | 4785 |
21/01/2019 | 420.00p | 425.00p | 413.00p | 420.00p | 365 |
18/01/2019 | 420.00p | 427.00p | 413.00p | 420.00p | 7855 |
17/01/2019 | 420.00p | 427.00p | 411.05p | 420.00p | 8480 |
16/01/2019 | 420.00p | 423.00p | 411.50p | 420.00p | 3681 |
15/01/2019 | 420.00p | 427.00p | 419.00p | 420.00p | 3529 |
14/01/2019 | 420.00p | 427.00p | 410.10p | 420.00p | 17056 |
11/01/2019 | 410.00p | 428.00p | 410.00p | 420.00p | 24722 |
10/01/2019 | 410.00p | 414.00p | 408.00p | 410.00p | 7558 |
09/01/2019 | 410.00p | 414.50p | 405.00p | 410.00p | 10308 |
08/01/2019 | 410.00p | 414.90p | 405.75p | 410.00p | 13500 |
07/01/2019 | 410.00p | 415.00p | 406.16p | 410.00p | 9899 |
04/01/2019 | 407.50p | 415.00p | 405.00p | 410.00p | 11831 |
03/01/2019 | 407.50p | 413.00p | 400.15p | 407.50p | 2641 |
02/01/2019 | 407.50p | 413.00p | 400.00p | 407.50p | 13657 |
31/12/2018 | 407.50p | 408.25p | 407.50p | 407.50p | 2034 |
28/12/2018 | 407.50p | 408.25p | 407.50p | 407.50p | 400 |
27/12/2018 | 407.50p | 413.00p | 400.75p | 407.50p | 9885 |
24/12/2018 | 407.50p | 409.75p | 405.00p | 407.50p | 200 |
21/12/2018 | 406.00p | 407.50p | 400.10p | 407.50p | 6048 |
20/12/2018 | 406.00p | 409.00p | 397.00p | 406.00p | 15410 |
19/12/2018 | 406.00p | 406.00p | 397.00p | 406.00p | 1627 |
18/12/2018 | 407.50p | 408.00p | 395.00p | 406.00p | 16657 |
17/12/2018 | 410.00p | 410.00p | 395.00p | 407.50p | 12511 |
14/12/2018 | 410.00p | 410.00p | 405.00p | 410.00p | 16085 |
13/12/2018 | 410.00p | 410.99p | 405.10p | 410.00p | 7665 |
12/12/2018 | 407.50p | 412.01p | 405.00p | 410.00p | 10608 |
11/12/2018 | 407.50p | 412.00p | 400.75p | 407.50p | 4766 |
10/12/2018 | 407.50p | 408.00p | 400.00p | 407.50p | 10220 |
07/12/2018 | 415.00p | 415.00p | 398.00p | 407.50p | 19822 |
06/12/2018 | 417.50p | 418.00p | 405.00p | 415.00p | 3478 |
05/12/2018 | 417.50p | 417.50p | 410.00p | 417.50p | 2948 |
04/12/2018 | 422.50p | 422.50p | 412.00p | 417.50p | 4562 |
03/12/2018 | 422.50p | 424.49p | 415.00p | 422.50p | 8244 |
30/11/2018 | 422.50p | 425.00p | 415.50p | 422.50p | 6477 |
29/11/2018 | 422.50p | 430.00p | 418.00p | 422.50p | 15895 |
28/11/2018 | 422.50p | 428.00p | 415.50p | 422.50p | 10955 |
27/11/2018 | 420.00p | 425.00p | 412.00p | 422.50p | 16780 |
26/11/2018 | 420.00p | 427.00p | 410.00p | 420.00p | 6636 |
23/11/2018 | 417.50p | 425.00p | 410.25p | 420.00p | 5666 |
22/11/2018 | 425.00p | 438.00p | 410.10p | 415.00p | 36316 |
21/11/2018 | 410.00p | 410.00p | 396.00p | 402.50p | 9454 |
20/11/2018 | 412.50p | 420.00p | 403.10p | 407.50p | 6417 |
*Close Price adjusted for both dividends and splits