Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/08/2019 | 452.40p | 465.20p | 452.40p | 463.00p | 1317425 |
13/08/2019 | 452.60p | 463.80p | 451.00p | 461.80p | 233991 |
12/08/2019 | 458.80p | 464.00p | 452.00p | 452.60p | 321236 |
09/08/2019 | 463.80p | 463.80p | 450.20p | 451.00p | 245746 |
08/08/2019 | 463.40p | 464.60p | 455.40p | 463.60p | 71616 |
07/08/2019 | 470.20p | 476.60p | 461.40p | 463.40p | 210097 |
06/08/2019 | 478.20p | 478.20p | 467.40p | 468.60p | 248462 |
05/08/2019 | 476.60p | 480.20p | 472.20p | 475.60p | 181935 |
02/08/2019 | 488.00p | 490.80p | 470.60p | 478.20p | 449713 |
01/08/2019 | 500.00p | 508.50p | 475.00p | 483.00p | 944815 |
31/07/2019 | 513.00p | 529.40p | 500.50p | 502.00p | 3411410 |
30/07/2019 | 527.00p | 527.00p | 512.35p | 518.00p | 108282 |
29/07/2019 | 520.00p | 520.50p | 510.50p | 515.00p | 65062 |
26/07/2019 | 512.50p | 516.00p | 509.65p | 514.00p | 32754 |
25/07/2019 | 523.50p | 523.50p | 508.00p | 514.00p | 228427 |
24/07/2019 | 521.00p | 531.50p | 516.38p | 525.00p | 148955 |
23/07/2019 | 511.50p | 529.50p | 511.50p | 518.50p | 135347 |
22/07/2019 | 512.50p | 524.50p | 503.95p | 519.50p | 69440 |
19/07/2019 | 510.00p | 514.50p | 500.00p | 508.00p | 135138 |
18/07/2019 | 515.00p | 515.00p | 507.00p | 511.00p | 64122 |
17/07/2019 | 500.00p | 519.00p | 500.00p | 509.50p | 253385 |
16/07/2019 | 504.00p | 506.25p | 494.40p | 501.00p | 945254 |
15/07/2019 | 502.00p | 509.50p | 498.64p | 501.00p | 91810 |
12/07/2019 | 503.50p | 512.50p | 497.40p | 503.00p | 90238 |
11/07/2019 | 525.00p | 525.00p | 493.20p | 504.00p | 156496 |
10/07/2019 | 529.50p | 536.42p | 512.50p | 516.00p | 82263 |
09/07/2019 | 520.50p | 540.00p | 517.50p | 538.00p | 172492 |
08/07/2019 | 527.00p | 544.40p | 524.00p | 531.00p | 95911 |
05/07/2019 | 539.00p | 546.00p | 520.00p | 542.50p | 47068 |
04/07/2019 | 536.00p | 547.13p | 525.00p | 537.50p | 47801 |
03/07/2019 | 522.00p | 544.50p | 522.00p | 542.50p | 109357 |
02/07/2019 | 531.50p | 535.50p | 526.50p | 531.00p | 94272 |
01/07/2019 | 525.50p | 536.50p | 524.50p | 524.50p | 84633 |
28/06/2019 | 512.00p | 533.00p | 512.00p | 531.00p | 142023 |
27/06/2019 | 518.00p | 529.50p | 512.24p | 523.50p | 82365 |
26/06/2019 | 505.00p | 522.50p | 505.00p | 519.00p | 92623 |
25/06/2019 | 510.00p | 512.50p | 503.00p | 503.50p | 67199 |
24/06/2019 | 505.50p | 521.17p | 505.50p | 516.50p | 93190 |
21/06/2019 | 507.50p | 520.50p | 502.50p | 517.00p | 186435 |
20/06/2019 | 505.00p | 515.00p | 502.50p | 506.00p | 80701 |
19/06/2019 | 518.50p | 523.50p | 504.00p | 504.00p | 108493 |
18/06/2019 | 510.00p | 523.00p | 498.20p | 521.50p | 196007 |
17/06/2019 | 510.00p | 510.00p | 492.80p | 500.00p | 554576 |
14/06/2019 | 505.00p | 507.00p | 499.40p | 500.00p | 302672 |
13/06/2019 | 510.00p | 510.00p | 497.20p | 505.00p | 846161 |
12/06/2019 | 488.40p | 500.50p | 488.40p | 497.00p | 52510 |
11/06/2019 | 495.20p | 495.20p | 484.80p | 489.20p | 97813 |
10/06/2019 | 504.50p | 504.50p | 486.50p | 487.40p | 90692 |
07/06/2019 | 483.60p | 496.00p | 482.60p | 485.40p | 71485 |
06/06/2019 | 509.50p | 512.00p | 490.60p | 492.60p | 167176 |
05/06/2019 | 513.00p | 519.00p | 510.50p | 510.50p | 80475 |
04/06/2019 | 504.00p | 516.00p | 499.00p | 512.50p | 117774 |
03/06/2019 | 509.50p | 509.50p | 487.40p | 504.00p | 159551 |
31/05/2019 | 496.40p | 504.12p | 492.60p | 494.00p | 161484 |
30/05/2019 | 520.00p | 520.00p | 497.00p | 497.60p | 396967 |
29/05/2019 | 513.00p | 518.00p | 505.50p | 507.00p | 262657 |
28/05/2019 | 490.60p | 513.00p | 490.60p | 510.00p | 178257 |
24/05/2019 | 486.00p | 493.60p | 486.00p | 492.60p | 105689 |
23/05/2019 | 500.00p | 505.95p | 488.00p | 492.60p | 116703 |
22/05/2019 | 502.50p | 511.50p | 502.00p | 508.50p | 107986 |
21/05/2019 | 492.40p | 507.50p | 491.40p | 504.50p | 140838 |
20/05/2019 | 505.00p | 507.80p | 491.60p | 494.00p | 193752 |
17/05/2019 | 529.00p | 529.00p | 500.00p | 504.00p | 655572 |
16/05/2019 | 535.00p | 535.00p | 513.22p | 518.50p | 123574 |
15/05/2019 | 512.50p | 530.00p | 512.50p | 520.00p | 167402 |
14/05/2019 | 530.00p | 530.00p | 514.00p | 515.00p | 115820 |
13/05/2019 | 530.00p | 530.00p | 512.50p | 515.00p | 267446 |
10/05/2019 | 500.00p | 528.50p | 500.00p | 523.00p | 189013 |
09/05/2019 | 524.00p | 526.50p | 506.50p | 511.00p | 245623 |
08/05/2019 | 514.00p | 522.00p | 503.00p | 514.00p | 283616 |
07/05/2019 | 512.00p | 517.00p | 506.50p | 510.00p | 200009 |
03/05/2019 | 501.00p | 512.00p | 501.00p | 511.00p | 146180 |
02/05/2019 | 500.50p | 503.50p | 497.20p | 502.00p | 107354 |
01/05/2019 | 482.20p | 525.00p | 482.20p | 501.50p | 135163 |
30/04/2019 | 486.60p | 496.40p | 485.96p | 493.00p | 257187 |
29/04/2019 | 487.60p | 497.40p | 486.20p | 489.40p | 193723 |
26/04/2019 | 498.40p | 499.00p | 487.80p | 493.40p | 155825 |
25/04/2019 | 495.80p | 503.50p | 486.20p | 493.00p | 597533 |
24/04/2019 | 485.00p | 503.00p | 485.00p | 496.00p | 161482 |
23/04/2019 | 481.00p | 493.20p | 474.40p | 490.00p | 216029 |
18/04/2019 | 492.00p | 492.00p | 474.98p | 483.00p | 261855 |
17/04/2019 | 495.80p | 495.80p | 478.20p | 480.00p | 342426 |
16/04/2019 | 488.60p | 489.20p | 475.60p | 484.00p | 418843 |
15/04/2019 | 497.00p | 502.50p | 479.80p | 480.20p | 304255 |
12/04/2019 | 511.00p | 514.00p | 491.20p | 496.60p | 245929 |
11/04/2019 | 524.00p | 527.00p | 511.00p | 513.50p | 224996 |
10/04/2019 | 521.50p | 538.50p | 521.50p | 525.00p | 150670 |
09/04/2019 | 524.00p | 539.50p | 524.00p | 533.50p | 193047 |
08/04/2019 | 523.00p | 543.50p | 523.00p | 530.00p | 303046 |
05/04/2019 | 560.50p | 568.60p | 531.00p | 531.00p | 283318 |
04/04/2019 | 574.00p | 596.00p | 556.50p | 563.00p | 344116 |
03/04/2019 | 564.00p | 574.00p | 564.00p | 570.00p | 100108 |
02/04/2019 | 552.00p | 569.50p | 545.00p | 567.50p | 138367 |
01/04/2019 | 545.00p | 560.00p | 542.00p | 560.00p | 162309 |
29/03/2019 | 561.00p | 561.00p | 535.00p | 545.00p | 186311 |
28/03/2019 | 539.00p | 560.00p | 538.00p | 557.00p | 130434 |
27/03/2019 | 557.00p | 557.00p | 539.00p | 545.00p | 362333 |
26/03/2019 | 577.00p | 577.00p | 546.00p | 550.00p | 175791 |
25/03/2019 | 582.00p | 585.00p | 570.00p | 576.00p | 234379 |
22/03/2019 | 605.00p | 610.00p | 591.00p | 593.00p | 148572 |
21/03/2019 | 622.00p | 622.00p | 597.00p | 610.00p | 90298 |
20/03/2019 | 630.00p | 630.00p | 605.00p | 605.00p | 317393 |
19/03/2019 | 623.00p | 631.00p | 617.00p | 627.00p | 172358 |
18/03/2019 | 590.00p | 629.00p | 590.00p | 626.00p | 137666 |
15/03/2019 | 630.00p | 630.00p | 607.00p | 619.00p | 131532 |
14/03/2019 | 613.00p | 616.00p | 595.00p | 609.00p | 87901 |
13/03/2019 | 613.00p | 613.00p | 590.00p | 594.00p | 118425 |
12/03/2019 | 592.00p | 608.00p | 590.00p | 596.00p | 180146 |
11/03/2019 | 625.00p | 625.00p | 594.00p | 596.00p | 134455 |
08/03/2019 | 600.00p | 605.00p | 596.00p | 604.00p | 89468 |
07/03/2019 | 617.00p | 620.00p | 604.00p | 606.00p | 118933 |
06/03/2019 | 617.00p | 624.00p | 614.00p | 620.00p | 234761 |
05/03/2019 | 630.00p | 636.00p | 619.00p | 620.00p | 165623 |
04/03/2019 | 635.00p | 639.00p | 630.00p | 630.00p | 126358 |
01/03/2019 | 640.00p | 645.00p | 623.00p | 634.00p | 176193 |
28/02/2019 | 630.00p | 637.00p | 623.00p | 634.00p | 147428 |
27/02/2019 | 604.00p | 639.00p | 604.00p | 631.00p | 68372 |
26/02/2019 | 631.00p | 639.00p | 631.00p | 635.00p | 65844 |
25/02/2019 | 640.00p | 640.00p | 620.00p | 633.00p | 64459 |
22/02/2019 | 628.00p | 634.00p | 619.00p | 630.00p | 153877 |
21/02/2019 | 640.00p | 640.00p | 619.00p | 625.00p | 122666 |
20/02/2019 | 600.00p | 629.00p | 600.00p | 622.00p | 116038 |
19/02/2019 | 618.00p | 630.00p | 618.00p | 627.00p | 115189 |
18/02/2019 | 630.00p | 630.00p | 606.00p | 622.00p | 84243 |
15/02/2019 | 639.00p | 639.00p | 614.00p | 621.00p | 75547 |
14/02/2019 | 639.00p | 639.00p | 617.00p | 618.00p | 167195 |
13/02/2019 | 604.00p | 638.00p | 604.00p | 620.00p | 96605 |
12/02/2019 | 607.00p | 634.00p | 607.00p | 622.00p | 121833 |
11/02/2019 | 634.00p | 634.00p | 608.00p | 627.00p | 167027 |
08/02/2019 | 656.00p | 656.00p | 610.00p | 625.00p | 180990 |
07/02/2019 | 630.00p | 643.00p | 630.00p | 637.00p | 70606 |
06/02/2019 | 630.00p | 651.00p | 630.00p | 638.00p | 104785 |
05/02/2019 | 676.00p | 676.00p | 631.50p | 640.00p | 111184 |
04/02/2019 | 660.00p | 670.00p | 657.00p | 659.00p | 139206 |
01/02/2019 | 662.00p | 672.00p | 654.96p | 665.00p | 361975 |
31/01/2019 | 657.00p | 659.00p | 640.00p | 657.00p | 232578 |
30/01/2019 | 642.00p | 659.00p | 640.00p | 650.00p | 175511 |
29/01/2019 | 634.00p | 642.00p | 622.00p | 641.00p | 155512 |
28/01/2019 | 602.00p | 625.00p | 599.86p | 625.00p | 111532 |
25/01/2019 | 590.00p | 608.00p | 588.00p | 602.00p | 113164 |
24/01/2019 | 565.00p | 589.00p | 565.00p | 585.00p | 105755 |
23/01/2019 | 583.00p | 583.00p | 568.00p | 569.00p | 103687 |
22/01/2019 | 573.00p | 585.47p | 568.00p | 578.00p | 97875 |
21/01/2019 | 560.00p | 570.33p | 557.75p | 567.00p | 54891 |
18/01/2019 | 557.00p | 572.00p | 550.00p | 566.00p | 134873 |
17/01/2019 | 557.00p | 560.00p | 552.00p | 556.00p | 204868 |
16/01/2019 | 550.00p | 552.00p | 541.10p | 552.00p | 175580 |
15/01/2019 | 535.00p | 547.00p | 525.00p | 544.00p | 121634 |
14/01/2019 | 541.00p | 552.00p | 526.00p | 536.00p | 140586 |
11/01/2019 | 559.00p | 559.00p | 551.00p | 551.00p | 126213 |
10/01/2019 | 559.00p | 559.00p | 542.00p | 555.00p | 77133 |
09/01/2019 | 548.00p | 558.00p | 536.00p | 557.00p | 116272 |
08/01/2019 | 544.00p | 553.00p | 533.00p | 535.00p | 202119 |
07/01/2019 | 529.00p | 559.00p | 525.37p | 547.00p | 137624 |
04/01/2019 | 527.00p | 533.00p | 519.01p | 523.00p | 124787 |
03/01/2019 | 525.00p | 529.00p | 514.00p | 518.00p | 212164 |
02/01/2019 | 510.00p | 526.00p | 510.00p | 518.00p | 91886 |
31/12/2018 | 515.00p | 525.00p | 485.50p | 525.00p | 37962 |
28/12/2018 | 510.00p | 513.00p | 488.50p | 512.00p | 36543 |
27/12/2018 | 524.00p | 524.00p | 494.88p | 497.00p | 67841 |
24/12/2018 | 515.00p | 516.30p | 515.00p | 515.00p | 1131 |
21/12/2018 | 526.00p | 531.00p | 512.00p | 520.00p | 443902 |
20/12/2018 | 525.00p | 535.00p | 520.00p | 526.00p | 185469 |
19/12/2018 | 531.00p | 539.00p | 526.00p | 535.00p | 358083 |
18/12/2018 | 527.00p | 564.00p | 526.00p | 537.00p | 379674 |
17/12/2018 | 525.00p | 531.90p | 513.00p | 528.00p | 130325 |
14/12/2018 | 527.00p | 527.00p | 511.00p | 523.00p | 83976 |
13/12/2018 | 534.00p | 539.00p | 519.00p | 525.00p | 192567 |
12/12/2018 | 514.00p | 531.00p | 514.00p | 526.00p | 89678 |
11/12/2018 | 517.00p | 525.00p | 511.00p | 519.00p | 69415 |
10/12/2018 | 538.00p | 538.00p | 517.00p | 518.00p | 202939 |
07/12/2018 | 530.00p | 537.00p | 522.81p | 536.00p | 467919 |
06/12/2018 | 550.00p | 551.78p | 518.00p | 528.00p | 375810 |
05/12/2018 | 551.00p | 560.00p | 541.00p | 543.00p | 75599 |
04/12/2018 | 557.00p | 558.00p | 542.00p | 556.00p | 146454 |
03/12/2018 | 565.00p | 571.00p | 556.00p | 559.00p | 175087 |
30/11/2018 | 574.00p | 574.00p | 545.50p | 555.00p | 378529 |
29/11/2018 | 578.00p | 592.00p | 565.00p | 570.00p | 275733 |
28/11/2018 | 560.00p | 577.00p | 553.00p | 566.00p | 253627 |
27/11/2018 | 545.00p | 558.00p | 538.00p | 551.00p | 166465 |
26/11/2018 | 589.00p | 593.32p | 547.00p | 550.00p | 194918 |
23/11/2018 | 606.00p | 606.00p | 581.00p | 584.00p | 219363 |
22/11/2018 | 599.00p | 606.00p | 567.00p | 602.00p | 279200 |
21/11/2018 | 597.00p | 604.00p | 565.00p | 591.00p | 433584 |
20/11/2018 | 604.00p | 620.00p | 593.00p | 600.00p | 153343 |
19/11/2018 | 653.00p | 653.00p | 614.00p | 616.00p | 220428 |
16/11/2018 | 639.00p | 653.00p | 629.00p | 646.00p | 190079 |
15/11/2018 | 650.00p | 650.00p | 616.00p | 636.00p | 212897 |
14/11/2018 | 630.00p | 648.00p | 621.00p | 641.00p | 127301 |
13/11/2018 | 626.00p | 638.00p | 617.00p | 625.00p | 209299 |
12/11/2018 | 652.00p | 652.00p | 627.00p | 629.00p | 375559 |
09/11/2018 | 645.00p | 650.00p | 636.43p | 639.00p | 71201 |
08/11/2018 | 634.00p | 650.00p | 630.25p | 644.00p | 213705 |
07/11/2018 | 620.00p | 631.00p | 620.00p | 626.00p | 168625 |
06/11/2018 | 625.00p | 630.00p | 620.00p | 625.00p | 484157 |
05/11/2018 | 612.00p | 634.00p | 612.00p | 629.00p | 264523 |
02/11/2018 | 610.00p | 627.00p | 605.04p | 619.00p | 355993 |
01/11/2018 | 590.00p | 607.00p | 576.00p | 603.00p | 387743 |
31/10/2018 | 586.00p | 590.00p | 576.00p | 577.00p | 314287 |
30/10/2018 | 578.00p | 588.00p | 563.00p | 575.00p | 362190 |
*Close Price adjusted for both dividends and splits