Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/01/2019 | 346.00p | 347.00p | 337.00p | 346.00p | 31379 |
21/01/2019 | 351.00p | 362.36p | 337.00p | 351.00p | 37544 |
18/01/2019 | 352.75p | 360.00p | 352.75p | 360.00p | 148 |
17/01/2019 | 353.00p | 368.65p | 350.00p | 353.00p | 19206 |
16/01/2019 | 358.00p | 378.00p | 354.00p | 363.50p | 30518 |
15/01/2019 | 373.00p | 386.30p | 354.00p | 371.50p | 39703 |
14/01/2019 | 387.00p | 387.00p | 374.00p | 379.50p | 6417 |
11/01/2019 | 387.00p | 387.00p | 377.00p | 382.50p | 1512 |
10/01/2019 | 374.00p | 388.00p | 374.00p | 381.50p | 28223 |
09/01/2019 | 379.00p | 379.00p | 366.00p | 370.00p | 2 |
08/01/2019 | 360.00p | 380.00p | 360.00p | 375.00p | 17869 |
07/01/2019 | 354.00p | 379.00p | 354.00p | 369.00p | 3944 |
04/01/2019 | 343.00p | 359.00p | 340.00p | 340.00p | 49801 |
03/01/2019 | 346.00p | 355.00p | 345.00p | 348.50p | 22489 |
02/01/2019 | 346.00p | 353.00p | 346.00p | 353.00p | 3456 |
31/12/2018 | 348.50p | 354.00p | 348.50p | 354.00p | 550 |
28/12/2018 | 343.00p | 362.00p | 342.00p | 342.00p | 6260 |
27/12/2018 | 332.00p | 341.00p | 332.00p | 341.00p | 0 |
24/12/2018 | 332.00p | 345.48p | 332.00p | 332.00p | 15 |
21/12/2018 | 331.00p | 345.04p | 330.00p | 330.00p | 9820 |
20/12/2018 | 339.00p | 349.00p | 318.00p | 318.00p | 2274 |
19/12/2018 | 350.00p | 350.00p | 330.50p | 331.00p | 12294 |
18/12/2018 | 349.00p | 350.00p | 343.00p | 343.00p | 62064 |
17/12/2018 | 336.00p | 350.00p | 336.00p | 350.00p | 1380 |
14/12/2018 | 330.00p | 347.00p | 330.00p | 347.00p | 12195 |
13/12/2018 | 335.00p | 335.00p | 333.00p | 333.00p | 100 |
12/12/2018 | 321.00p | 331.80p | 321.00p | 331.00p | 139010 |
11/12/2018 | 324.00p | 339.00p | 323.00p | 327.00p | 8278 |
10/12/2018 | 323.00p | 328.00p | 323.00p | 323.00p | 27291 |
07/12/2018 | 330.90p | 336.00p | 330.90p | 336.00p | 484 |
06/12/2018 | 339.00p | 339.00p | 330.00p | 331.50p | 20291 |
05/12/2018 | 340.00p | 347.00p | 340.00p | 341.50p | 4939 |
04/12/2018 | 346.00p | 347.43p | 340.00p | 342.00p | 21736 |
03/12/2018 | 346.00p | 357.20p | 345.00p | 345.00p | 18443 |
30/11/2018 | 360.00p | 368.10p | 355.00p | 355.00p | 5877 |
29/11/2018 | 376.00p | 384.99p | 364.50p | 364.50p | 6046 |
28/11/2018 | 382.00p | 394.00p | 375.00p | 377.00p | 122395 |
27/11/2018 | 349.00p | 370.00p | 343.00p | 370.00p | 31052 |
26/11/2018 | 340.00p | 344.50p | 340.00p | 344.50p | 37 |
23/11/2018 | 339.00p | 345.00p | 326.00p | 345.00p | 24393 |
22/11/2018 | 333.00p | 333.50p | 331.50p | 331.50p | 0 |
21/11/2018 | 333.00p | 334.00p | 330.00p | 333.50p | 12588 |
20/11/2018 | 330.00p | 335.50p | 325.00p | 335.50p | 2669 |
19/11/2018 | 334.00p | 341.00p | 333.63p | 340.00p | 32665 |
16/11/2018 | 341.00p | 343.00p | 330.00p | 340.50p | 15749 |
15/11/2018 | 350.00p | 359.00p | 340.00p | 342.00p | 16452 |
14/11/2018 | 375.00p | 375.00p | 340.00p | 340.00p | 26711 |
13/11/2018 | 380.00p | 380.00p | 375.00p | 377.50p | 3424 |
12/11/2018 | 382.00p | 393.13p | 382.00p | 386.50p | 164 |
09/11/2018 | 380.00p | 381.53p | 380.00p | 380.00p | 452 |
08/11/2018 | 384.00p | 384.50p | 380.00p | 384.50p | 2183 |
07/11/2018 | 391.00p | 397.20p | 383.00p | 390.00p | 30502 |
06/11/2018 | 402.00p | 402.00p | 386.00p | 390.00p | 2304 |
05/11/2018 | 399.00p | 400.00p | 385.00p | 400.00p | 1094 |
02/11/2018 | 385.00p | 403.00p | 383.10p | 390.00p | 28738 |
01/11/2018 | 386.00p | 387.00p | 365.00p | 365.00p | 3078 |
31/10/2018 | 386.00p | 387.00p | 369.00p | 377.50p | 5110 |
30/10/2018 | 386.00p | 386.00p | 374.00p | 377.00p | 58194 |
29/10/2018 | 379.00p | 381.06p | 378.00p | 378.00p | 6964 |
26/10/2018 | 380.00p | 385.00p | 370.00p | 370.00p | 7099 |
25/10/2018 | 370.00p | 370.00p | 365.00p | 365.00p | 206 |
24/10/2018 | 380.00p | 385.00p | 366.00p | 380.00p | 7988 |
23/10/2018 | 380.00p | 380.00p | 364.00p | 369.00p | 4576 |
22/10/2018 | 364.00p | 386.00p | 364.00p | 378.50p | 79736 |
19/10/2018 | 370.00p | 371.00p | 364.00p | 371.00p | 2979 |
18/10/2018 | 364.00p | 371.00p | 364.00p | 371.00p | 571 |
17/10/2018 | 367.00p | 370.00p | 365.06p | 366.50p | 3838 |
16/10/2018 | 364.00p | 370.00p | 363.00p | 370.00p | 2917 |
15/10/2018 | 375.00p | 375.00p | 363.00p | 363.00p | 26391 |
12/10/2018 | 383.00p | 383.00p | 365.35p | 367.50p | 1573 |
11/10/2018 | 380.00p | 380.00p | 365.05p | 366.00p | 5475 |
10/10/2018 | 382.00p | 382.00p | 369.00p | 369.00p | 37565 |
09/10/2018 | 380.00p | 380.92p | 370.00p | 372.00p | 24059 |
08/10/2018 | 386.00p | 388.10p | 380.00p | 380.00p | 15644 |
05/10/2018 | 385.00p | 386.77p | 385.00p | 385.00p | 45 |
04/10/2018 | 386.00p | 394.04p | 385.00p | 385.00p | 1269 |
03/10/2018 | 391.00p | 394.00p | 383.00p | 388.00p | 32872 |
02/10/2018 | 383.00p | 384.00p | 382.00p | 382.00p | 1030 |
01/10/2018 | 384.00p | 385.00p | 384.00p | 385.00p | 595 |
28/09/2018 | 398.00p | 398.00p | 385.63p | 389.50p | 1861 |
27/09/2018 | 384.00p | 395.00p | 380.00p | 390.00p | 80577 |
26/09/2018 | 380.00p | 386.00p | 376.00p | 376.00p | 11907 |
25/09/2018 | 377.00p | 385.00p | 376.00p | 376.00p | 6253 |
24/09/2018 | 386.00p | 393.00p | 377.00p | 380.00p | 23166 |
21/09/2018 | 376.00p | 394.37p | 376.00p | 376.00p | 44729 |
20/09/2018 | 398.00p | 400.00p | 392.00p | 392.00p | 0 |
19/09/2018 | 398.00p | 400.00p | 390.00p | 400.00p | 10789 |
18/09/2018 | 393.00p | 395.00p | 390.00p | 394.00p | 5001 |
17/09/2018 | 400.00p | 400.63p | 397.00p | 398.50p | 5795 |
14/09/2018 | 406.00p | 406.00p | 400.00p | 400.50p | 5562 |
13/09/2018 | 402.00p | 409.00p | 400.00p | 404.50p | 4180 |
12/09/2018 | 409.00p | 409.00p | 402.49p | 405.50p | 352 |
11/09/2018 | 398.00p | 405.00p | 398.00p | 405.00p | 396 |
10/09/2018 | 404.00p | 404.00p | 398.49p | 403.50p | 220 |
07/09/2018 | 405.00p | 407.00p | 397.00p | 397.00p | 9489 |
06/09/2018 | 409.00p | 409.00p | 398.00p | 402.50p | 4628 |
05/09/2018 | 405.00p | 405.08p | 397.00p | 397.00p | 5985 |
04/09/2018 | 410.00p | 415.59p | 399.00p | 399.00p | 128360 |
03/09/2018 | 405.00p | 410.00p | 401.00p | 405.50p | 8928 |
31/08/2018 | 399.00p | 400.00p | 392.00p | 392.00p | 11494 |
30/08/2018 | 396.00p | 405.00p | 392.00p | 405.00p | 1539 |
29/08/2018 | 400.00p | 402.00p | 396.00p | 396.00p | 3069 |
28/08/2018 | 400.00p | 412.00p | 400.00p | 406.00p | 1453 |
24/08/2018 | 410.00p | 414.00p | 400.00p | 405.00p | 4958 |
23/08/2018 | 417.00p | 419.00p | 407.00p | 412.00p | 1683 |
22/08/2018 | 407.00p | 407.00p | 407.00p | 407.00p | 1211 |
21/08/2018 | 407.00p | 410.00p | 407.00p | 410.00p | 954 |
20/08/2018 | 415.00p | 415.00p | 400.00p | 407.00p | 20413 |
17/08/2018 | 420.00p | 426.75p | 420.00p | 423.50p | 3025 |
16/08/2018 | 422.00p | 422.00p | 422.00p | 422.00p | 151 |
15/08/2018 | 420.00p | 429.00p | 416.00p | 416.00p | 19946 |
14/08/2018 | 421.00p | 437.00p | 420.00p | 430.00p | 5887 |
13/08/2018 | 422.00p | 425.50p | 422.00p | 425.50p | 330 |
10/08/2018 | 430.00p | 435.85p | 427.50p | 427.50p | 198 |
09/08/2018 | 437.00p | 437.00p | 420.00p | 420.00p | 4642 |
08/08/2018 | 425.00p | 440.00p | 425.00p | 432.00p | 1422 |
07/08/2018 | 425.00p | 444.00p | 425.00p | 425.00p | 963 |
06/08/2018 | 431.00p | 432.50p | 431.00p | 432.50p | 250 |
03/08/2018 | 431.00p | 432.00p | 430.00p | 431.00p | 8975 |
02/08/2018 | 432.00p | 432.00p | 431.00p | 432.00p | 2882 |
01/08/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 16 |
31/07/2018 | 431.00p | 439.00p | 428.00p | 431.00p | 23194 |
30/07/2018 | 431.00p | 435.50p | 431.00p | 435.50p | 64 |
27/07/2018 | 450.00p | 440.50p | 440.50p | 440.50p | 0 |
26/07/2018 | 450.00p | 455.00p | 440.50p | 440.50p | 59673 |
25/07/2018 | 455.00p | 455.00p | 446.00p | 453.00p | 6101 |
24/07/2018 | 450.00p | 455.00p | 446.00p | 455.00p | 20884 |
23/07/2018 | 431.00p | 458.00p | 431.00p | 455.00p | 36958 |
20/07/2018 | 446.00p | 458.00p | 442.00p | 458.00p | 2949 |
19/07/2018 | 439.00p | 443.60p | 432.70p | 442.50p | 7275 |
18/07/2018 | 441.00p | 441.03p | 434.70p | 440.00p | 12870 |
17/07/2018 | 440.00p | 446.00p | 434.78p | 446.00p | 20952 |
16/07/2018 | 440.00p | 444.10p | 440.00p | 440.00p | 11622 |
13/07/2018 | 440.00p | 442.50p | 440.00p | 442.50p | 13403 |
12/07/2018 | 440.00p | 445.00p | 440.00p | 440.00p | 11200 |
11/07/2018 | 445.00p | 445.00p | 436.50p | 442.50p | 1912 |
10/07/2018 | 440.00p | 443.90p | 440.00p | 443.00p | 28469 |
09/07/2018 | 435.00p | 435.50p | 435.00p | 435.50p | 5000 |
06/07/2018 | 435.00p | 435.00p | 421.00p | 435.00p | 27655 |
05/07/2018 | 435.00p | 435.00p | 422.96p | 428.00p | 76382 |
04/07/2018 | 435.00p | 436.00p | 421.00p | 421.00p | 5841 |
03/07/2018 | 440.00p | 440.00p | 436.00p | 440.00p | 920 |
02/07/2018 | 435.00p | 440.00p | 435.00p | 440.00p | 3001 |
29/06/2018 | 440.00p | 446.00p | 438.00p | 446.00p | 38698 |
28/06/2018 | 432.00p | 440.00p | 431.35p | 440.00p | 770 |
27/06/2018 | 435.00p | 435.00p | 421.50p | 435.00p | 6645 |
26/06/2018 | 429.00p | 429.50p | 427.00p | 429.50p | 60858 |
25/06/2018 | 431.00p | 439.09p | 426.00p | 433.00p | 20461 |
22/06/2018 | 430.00p | 434.00p | 430.00p | 431.00p | 54065 |
21/06/2018 | 422.00p | 431.00p | 422.00p | 431.00p | 3002 |
20/06/2018 | 423.00p | 423.00p | 418.00p | 423.00p | 6363 |
19/06/2018 | 415.00p | 420.00p | 410.00p | 420.00p | 43630 |
18/06/2018 | 407.00p | 423.00p | 407.00p | 416.00p | 53658 |
15/06/2018 | 410.00p | 423.00p | 410.00p | 423.00p | 65347 |
14/06/2018 | 400.00p | 410.00p | 400.00p | 407.00p | 15207 |
13/06/2018 | 402.00p | 405.00p | 401.00p | 404.50p | 16437 |
12/06/2018 | 408.00p | 415.60p | 402.00p | 407.00p | 6985 |
11/06/2018 | 385.00p | 416.50p | 385.00p | 407.00p | 80718 |
08/06/2018 | 385.00p | 393.00p | 385.00p | 393.00p | 1965 |
07/06/2018 | 385.00p | 391.00p | 385.00p | 391.00p | 24530 |
06/06/2018 | 374.00p | 385.00p | 372.46p | 385.00p | 26408 |
05/06/2018 | 374.00p | 378.00p | 374.00p | 378.00p | 9797 |
04/06/2018 | 363.00p | 375.00p | 363.00p | 373.00p | 10332 |
01/06/2018 | 365.00p | 369.44p | 365.00p | 367.00p | 2863 |
31/05/2018 | 351.00p | 367.86p | 351.00p | 366.00p | 11672 |
30/05/2018 | 364.00p | 364.00p | 360.00p | 360.00p | 6911 |
29/05/2018 | 355.00p | 360.00p | 355.00p | 360.00p | 258 |
25/05/2018 | 364.00p | 364.00p | 360.00p | 362.00p | 188815 |
24/05/2018 | 362.00p | 362.00p | 360.00p | 360.00p | 35044 |
23/05/2018 | 355.00p | 361.00p | 355.00p | 355.00p | 2002 |
22/05/2018 | 364.00p | 364.00p | 352.56p | 364.00p | 6868 |
21/05/2018 | 364.00p | 364.00p | 353.44p | 364.00p | 1170 |
18/05/2018 | 363.00p | 364.00p | 361.00p | 364.00p | 3060 |
17/05/2018 | 360.00p | 364.00p | 350.75p | 359.00p | 55443 |
16/05/2018 | 347.00p | 358.00p | 341.00p | 358.00p | 200418 |
15/05/2018 | 340.00p | 342.50p | 340.00p | 342.50p | 118 |
14/05/2018 | 335.00p | 350.00p | 335.00p | 335.00p | 948 |
11/05/2018 | 345.00p | 350.44p | 345.00p | 345.00p | 2791 |
10/05/2018 | 350.00p | 346.00p | 345.50p | 345.50p | 0 |
09/05/2018 | 350.00p | 350.00p | 340.50p | 346.00p | 815 |
08/05/2018 | 340.00p | 344.50p | 340.00p | 344.50p | 2049 |
04/05/2018 | 353.00p | 354.00p | 345.45p | 352.00p | 11601 |
03/05/2018 | 350.00p | 352.22p | 343.78p | 352.00p | 16197 |
02/05/2018 | 341.00p | 354.00p | 341.00p | 354.00p | 9164 |
01/05/2018 | 337.00p | 340.00p | 326.32p | 340.00p | 1807 |
30/04/2018 | 320.00p | 329.50p | 320.00p | 329.50p | 15841 |
27/04/2018 | 323.00p | 330.00p | 317.50p | 323.00p | 106972 |
26/04/2018 | 316.00p | 317.50p | 316.00p | 316.00p | 197 |
25/04/2018 | 320.00p | 321.00p | 320.00p | 320.00p | 3021 |
24/04/2018 | 325.00p | 325.00p | 320.00p | 320.00p | 7827 |
23/04/2018 | 320.00p | 331.00p | 320.00p | 320.00p | 104224 |
20/04/2018 | 314.00p | 333.00p | 314.00p | 326.00p | 28044 |
19/04/2018 | 310.00p | 313.00p | 300.00p | 313.00p | 17023 |
18/04/2018 | 300.00p | 315.95p | 300.00p | 310.00p | 1469 |
17/04/2018 | 305.00p | 305.50p | 300.10p | 305.50p | 19116 |
16/04/2018 | 305.00p | 321.75p | 305.00p | 305.00p | 9019 |
13/04/2018 | 307.00p | 320.00p | 307.00p | 307.00p | 694 |
12/04/2018 | 315.00p | 315.00p | 307.00p | 309.50p | 13387 |
11/04/2018 | 330.00p | 330.90p | 315.00p | 318.00p | 44517 |
10/04/2018 | 329.00p | 331.65p | 325.00p | 328.50p | 13067 |
*Close Price adjusted for both dividends and splits