Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/06/2019 | 1,032.00p | 1,037.00p | 1,019.00p | 1,023.00p | 221067 |
18/06/2019 | 1,029.00p | 1,046.00p | 1,022.00p | 1,038.00p | 263747 |
17/06/2019 | 1,016.00p | 1,030.00p | 1,016.00p | 1,027.00p | 167564 |
14/06/2019 | 1,037.00p | 1,037.00p | 1,013.00p | 1,023.00p | 208592 |
13/06/2019 | 1,028.00p | 1,028.00p | 1,012.00p | 1,016.00p | 159967 |
12/06/2019 | 1,031.00p | 1,037.00p | 1,021.00p | 1,022.00p | 162629 |
11/06/2019 | 1,038.00p | 1,038.00p | 1,020.00p | 1,028.00p | 138564 |
10/06/2019 | 1,036.00p | 1,036.00p | 1,027.00p | 1,031.00p | 67472 |
07/06/2019 | 1,028.00p | 1,028.00p | 1,006.00p | 1,025.00p | 209803 |
06/06/2019 | 1,030.00p | 1,031.25p | 1,005.00p | 1,015.00p | 168215 |
05/06/2019 | 1,014.00p | 1,026.00p | 1,011.00p | 1,020.00p | 140502 |
04/06/2019 | 1,019.00p | 1,022.00p | 1,005.00p | 1,008.00p | 159851 |
03/06/2019 | 1,013.00p | 1,027.00p | 1,008.00p | 1,013.00p | 121754 |
31/05/2019 | 1,003.00p | 1,022.75p | 1,003.00p | 1,018.00p | 180610 |
30/05/2019 | 1,015.00p | 1,017.00p | 1,006.00p | 1,016.00p | 114094 |
29/05/2019 | 1,010.00p | 1,021.00p | 1,007.00p | 1,010.00p | 126281 |
28/05/2019 | 1,019.00p | 1,023.63p | 1,010.00p | 1,012.00p | 320471 |
24/05/2019 | 1,017.00p | 1,026.00p | 1,010.00p | 1,014.00p | 185140 |
23/05/2019 | 1,038.00p | 1,043.00p | 1,019.00p | 1,020.00p | 263316 |
22/05/2019 | 1,077.00p | 1,077.00p | 1,040.00p | 1,052.00p | 382060 |
21/05/2019 | 1,029.00p | 1,072.00p | 1,016.00p | 1,062.00p | 253057 |
20/05/2019 | 1,063.00p | 1,064.36p | 1,048.00p | 1,055.00p | 134061 |
17/05/2019 | 1,071.00p | 1,075.00p | 1,058.00p | 1,058.00p | 109112 |
16/05/2019 | 1,051.00p | 1,065.00p | 1,051.00p | 1,062.00p | 94916 |
15/05/2019 | 1,071.00p | 1,071.00p | 1,047.00p | 1,056.00p | 348354 |
14/05/2019 | 1,050.00p | 1,053.00p | 1,039.79p | 1,051.00p | 296126 |
13/05/2019 | 1,063.00p | 1,063.00p | 1,046.00p | 1,046.00p | 141473 |
10/05/2019 | 1,043.00p | 1,064.00p | 1,038.00p | 1,056.00p | 167248 |
09/05/2019 | 1,048.00p | 1,053.00p | 1,038.00p | 1,038.00p | 116921 |
08/05/2019 | 1,040.00p | 1,051.00p | 1,029.00p | 1,039.00p | 185745 |
07/05/2019 | 1,034.00p | 1,054.49p | 1,034.00p | 1,041.00p | 254726 |
03/05/2019 | 1,054.00p | 1,055.00p | 1,037.00p | 1,038.00p | 194884 |
02/05/2019 | 1,052.00p | 1,066.00p | 1,042.00p | 1,055.00p | 164833 |
01/05/2019 | 1,052.00p | 1,052.00p | 1,039.00p | 1,048.00p | 43828 |
30/04/2019 | 1,050.00p | 1,052.59p | 1,036.42p | 1,041.00p | 204815 |
29/04/2019 | 1,028.00p | 1,050.00p | 1,027.00p | 1,048.00p | 140813 |
26/04/2019 | 1,039.00p | 1,039.00p | 1,018.00p | 1,026.00p | 176227 |
25/04/2019 | 1,034.00p | 1,038.00p | 1,028.00p | 1,031.00p | 102539 |
24/04/2019 | 1,024.00p | 1,032.00p | 1,021.00p | 1,031.00p | 238426 |
23/04/2019 | 1,019.00p | 1,028.00p | 1,018.00p | 1,020.00p | 249086 |
18/04/2019 | 1,025.00p | 1,039.00p | 1,020.00p | 1,023.00p | 294700 |
17/04/2019 | 1,055.00p | 1,056.15p | 1,023.00p | 1,025.00p | 186247 |
16/04/2019 | 1,051.00p | 1,057.00p | 1,045.00p | 1,048.00p | 102711 |
15/04/2019 | 1,041.00p | 1,052.00p | 1,041.00p | 1,049.00p | 118850 |
12/04/2019 | 1,049.00p | 1,054.00p | 1,035.00p | 1,048.00p | 286359 |
11/04/2019 | 1,031.00p | 1,046.00p | 1,025.00p | 1,046.00p | 204460 |
10/04/2019 | 1,019.00p | 1,030.00p | 1,010.00p | 1,028.00p | 135850 |
09/04/2019 | 1,025.00p | 1,025.00p | 1,004.00p | 1,014.00p | 264770 |
08/04/2019 | 1,018.00p | 1,024.00p | 1,007.00p | 1,024.00p | 212013 |
05/04/2019 | 1,018.00p | 1,025.11p | 1,009.00p | 1,016.00p | 164604 |
04/04/2019 | 1,026.00p | 1,033.00p | 1,008.00p | 1,015.00p | 145877 |
03/04/2019 | 1,020.00p | 1,024.00p | 1,004.00p | 1,024.00p | 193027 |
02/04/2019 | 1,009.00p | 1,009.00p | 994.00p | 1,005.00p | 168049 |
01/04/2019 | 1,000.00p | 1,002.32p | 985.00p | 995.50p | 180746 |
29/03/2019 | 985.00p | 997.00p | 978.00p | 991.50p | 261364 |
28/03/2019 | 984.50p | 996.50p | 979.51p | 987.00p | 74409 |
27/03/2019 | 964.00p | 989.00p | 964.00p | 984.00p | 182867 |
26/03/2019 | 983.50p | 995.50p | 981.00p | 988.50p | 124652 |
25/03/2019 | 979.50p | 990.00p | 974.00p | 984.50p | 218125 |
22/03/2019 | 991.00p | 992.50p | 974.50p | 976.00p | 171777 |
21/03/2019 | 973.00p | 987.50p | 972.00p | 987.00p | 185652 |
20/03/2019 | 994.00p | 994.00p | 975.00p | 978.00p | 266019 |
19/03/2019 | 985.00p | 992.50p | 983.50p | 992.50p | 130458 |
18/03/2019 | 1,002.00p | 1,003.00p | 983.00p | 987.00p | 200621 |
15/03/2019 | 978.50p | 998.50p | 977.50p | 998.50p | 517601 |
14/03/2019 | 979.00p | 990.50p | 973.00p | 981.00p | 289743 |
13/03/2019 | 960.00p | 986.50p | 953.00p | 980.00p | 234340 |
12/03/2019 | 991.00p | 991.00p | 965.50p | 973.50p | 169349 |
11/03/2019 | 962.00p | 970.00p | 958.50p | 967.50p | 185501 |
08/03/2019 | 970.50p | 981.50p | 960.50p | 963.50p | 223530 |
07/03/2019 | 967.50p | 982.00p | 963.50p | 982.00p | 200764 |
06/03/2019 | 987.00p | 990.00p | 967.00p | 973.50p | 202538 |
05/03/2019 | 956.00p | 995.00p | 956.00p | 990.00p | 287957 |
04/03/2019 | 979.50p | 983.00p | 977.00p | 979.00p | 141866 |
01/03/2019 | 986.00p | 986.00p | 974.62p | 978.00p | 323242 |
28/02/2019 | 961.00p | 989.00p | 956.00p | 980.50p | 482726 |
27/02/2019 | 955.50p | 961.00p | 947.50p | 960.00p | 164720 |
26/02/2019 | 942.50p | 959.50p | 941.50p | 955.00p | 102615 |
25/02/2019 | 956.50p | 959.00p | 948.00p | 956.00p | 161101 |
22/02/2019 | 956.00p | 961.00p | 952.00p | 959.00p | 177209 |
21/02/2019 | 942.00p | 963.50p | 942.00p | 957.50p | 198159 |
20/02/2019 | 954.00p | 954.00p | 941.50p | 946.50p | 155976 |
19/02/2019 | 947.00p | 951.00p | 942.50p | 950.50p | 219973 |
18/02/2019 | 927.00p | 948.50p | 926.50p | 943.50p | 155348 |
15/02/2019 | 944.50p | 944.50p | 930.50p | 933.00p | 279480 |
14/02/2019 | 929.50p | 944.50p | 924.50p | 939.50p | 202920 |
13/02/2019 | 946.50p | 948.50p | 937.50p | 939.50p | 199026 |
12/02/2019 | 960.50p | 964.50p | 939.50p | 944.00p | 293171 |
11/02/2019 | 945.00p | 954.50p | 935.00p | 942.00p | 271130 |
08/02/2019 | 949.00p | 955.00p | 934.50p | 934.50p | 219090 |
07/02/2019 | 954.50p | 959.50p | 949.00p | 952.50p | 317997 |
06/02/2019 | 948.00p | 968.50p | 942.00p | 955.00p | 176694 |
05/02/2019 | 959.00p | 965.12p | 948.00p | 948.00p | 188647 |
04/02/2019 | 945.50p | 957.50p | 930.50p | 956.50p | 539528 |
01/02/2019 | 961.50p | 965.00p | 943.00p | 952.00p | 222601 |
31/01/2019 | 967.00p | 975.50p | 952.00p | 958.50p | 453013 |
30/01/2019 | 950.50p | 968.00p | 942.50p | 968.00p | 158925 |
29/01/2019 | 944.50p | 954.50p | 937.00p | 950.50p | 149993 |
28/01/2019 | 933.00p | 943.00p | 933.00p | 939.50p | 189532 |
25/01/2019 | 940.50p | 950.00p | 936.00p | 940.50p | 124976 |
24/01/2019 | 940.50p | 952.50p | 928.50p | 949.00p | 210233 |
23/01/2019 | 936.50p | 945.50p | 933.50p | 942.00p | 380596 |
22/01/2019 | 934.50p | 941.00p | 928.50p | 938.00p | 228190 |
21/01/2019 | 921.50p | 928.50p | 917.50p | 926.00p | 257206 |
18/01/2019 | 923.00p | 925.00p | 910.50p | 918.00p | 302308 |
17/01/2019 | 925.50p | 925.50p | 911.50p | 920.00p | 308467 |
16/01/2019 | 903.50p | 927.00p | 898.00p | 921.00p | 445150 |
15/01/2019 | 916.00p | 916.00p | 890.00p | 898.00p | 419597 |
14/01/2019 | 895.00p | 901.00p | 883.34p | 898.00p | 248116 |
11/01/2019 | 885.50p | 908.00p | 876.50p | 900.00p | 266942 |
10/01/2019 | 898.00p | 903.50p | 872.00p | 881.00p | 319711 |
09/01/2019 | 895.00p | 899.50p | 878.50p | 897.00p | 143150 |
08/01/2019 | 892.50p | 900.50p | 885.00p | 894.50p | 175330 |
07/01/2019 | 877.00p | 886.59p | 867.50p | 884.00p | 210817 |
04/01/2019 | 869.00p | 877.00p | 864.00p | 871.50p | 201522 |
03/01/2019 | 870.50p | 881.59p | 862.50p | 869.50p | 226640 |
02/01/2019 | 892.50p | 892.50p | 858.50p | 871.50p | 333312 |
31/12/2018 | 887.00p | 888.31p | 870.00p | 873.50p | 67616 |
28/12/2018 | 869.00p | 878.00p | 859.00p | 878.00p | 226220 |
27/12/2018 | 878.00p | 885.29p | 851.00p | 858.50p | 193990 |
24/12/2018 | 873.00p | 880.50p | 865.50p | 870.50p | 33877 |
21/12/2018 | 881.00p | 885.50p | 870.00p | 875.50p | 1136124 |
20/12/2018 | 848.50p | 895.50p | 846.50p | 878.50p | 353737 |
19/12/2018 | 851.00p | 886.50p | 851.00p | 860.00p | 556361 |
18/12/2018 | 862.50p | 888.00p | 846.00p | 867.00p | 418931 |
17/12/2018 | 877.50p | 877.50p | 858.50p | 865.50p | 289831 |
14/12/2018 | 871.00p | 878.50p | 861.50p | 871.50p | 288941 |
13/12/2018 | 883.00p | 892.50p | 872.50p | 872.50p | 343967 |
12/12/2018 | 858.50p | 898.00p | 858.50p | 887.50p | 300417 |
11/12/2018 | 859.00p | 874.00p | 858.00p | 862.50p | 182614 |
10/12/2018 | 873.50p | 884.00p | 862.00p | 864.00p | 185170 |
07/12/2018 | 860.00p | 877.50p | 860.00p | 874.00p | 222567 |
06/12/2018 | 882.50p | 882.50p | 850.00p | 863.50p | 231004 |
05/12/2018 | 869.00p | 904.00p | 869.00p | 887.00p | 213894 |
04/12/2018 | 882.00p | 889.50p | 874.50p | 882.50p | 557619 |
03/12/2018 | 883.00p | 890.00p | 861.50p | 883.50p | 247774 |
30/11/2018 | 877.00p | 877.00p | 862.50p | 873.50p | 308241 |
29/11/2018 | 885.00p | 894.00p | 869.50p | 872.00p | 166201 |
28/11/2018 | 900.50p | 911.00p | 885.00p | 885.00p | 175476 |
27/11/2018 | 910.00p | 920.50p | 897.00p | 901.50p | 336307 |
26/11/2018 | 903.50p | 923.50p | 901.24p | 916.50p | 205394 |
23/11/2018 | 899.50p | 916.50p | 899.50p | 908.00p | 181845 |
22/11/2018 | 938.00p | 938.00p | 910.50p | 916.00p | 247791 |
21/11/2018 | 927.50p | 942.00p | 920.00p | 939.00p | 306989 |
20/11/2018 | 925.00p | 944.50p | 909.50p | 937.50p | 525266 |
19/11/2018 | 893.00p | 928.00p | 893.00p | 919.50p | 220483 |
16/11/2018 | 894.50p | 904.50p | 890.50p | 896.50p | 370723 |
15/11/2018 | 909.00p | 923.50p | 886.00p | 902.00p | 404972 |
14/11/2018 | 919.50p | 933.50p | 907.50p | 912.00p | 209674 |
13/11/2018 | 919.00p | 922.00p | 912.50p | 919.50p | 120221 |
12/11/2018 | 936.00p | 936.00p | 905.50p | 914.50p | 183091 |
09/11/2018 | 913.00p | 930.00p | 893.50p | 930.00p | 134908 |
08/11/2018 | 908.50p | 920.00p | 906.50p | 915.00p | 176277 |
07/11/2018 | 907.50p | 911.00p | 888.50p | 911.00p | 153162 |
06/11/2018 | 900.00p | 902.00p | 891.50p | 899.00p | 217920 |
05/11/2018 | 898.50p | 901.00p | 889.00p | 899.00p | 137366 |
02/11/2018 | 902.00p | 918.00p | 893.00p | 906.50p | 441185 |
01/11/2018 | 881.50p | 896.00p | 872.00p | 886.50p | 261476 |
31/10/2018 | 864.50p | 877.00p | 858.50p | 862.50p | 288693 |
30/10/2018 | 878.00p | 879.50p | 863.50p | 864.50p | 137416 |
29/10/2018 | 858.00p | 885.00p | 857.00p | 879.50p | 152739 |
26/10/2018 | 856.00p | 862.50p | 847.50p | 855.50p | 283680 |
25/10/2018 | 866.50p | 867.50p | 859.00p | 859.50p | 207972 |
24/10/2018 | 868.00p | 879.00p | 865.00p | 865.00p | 138159 |
23/10/2018 | 870.00p | 879.00p | 864.50p | 869.00p | 256466 |
22/10/2018 | 852.50p | 887.50p | 852.50p | 886.00p | 162918 |
19/10/2018 | 879.50p | 879.50p | 867.00p | 876.50p | 254112 |
18/10/2018 | 868.50p | 880.00p | 863.00p | 871.00p | 184915 |
17/10/2018 | 872.00p | 882.50p | 867.50p | 870.00p | 286773 |
16/10/2018 | 859.00p | 867.50p | 854.50p | 867.50p | 252097 |
15/10/2018 | 838.00p | 857.50p | 834.00p | 852.50p | 297623 |
12/10/2018 | 866.50p | 873.00p | 855.00p | 855.00p | 340998 |
11/10/2018 | 869.00p | 885.00p | 860.93p | 862.50p | 394839 |
10/10/2018 | 888.50p | 909.00p | 880.50p | 883.00p | 544123 |
09/10/2018 | 882.50p | 911.00p | 881.00p | 895.00p | 1030638 |
08/10/2018 | 890.00p | 898.00p | 881.50p | 881.50p | 97445 |
05/10/2018 | 892.50p | 898.50p | 877.00p | 892.00p | 390994 |
04/10/2018 | 895.50p | 900.00p | 895.00p | 896.00p | 208501 |
03/10/2018 | 915.50p | 925.25p | 905.00p | 905.00p | 2011825 |
02/10/2018 | 918.50p | 922.50p | 908.00p | 911.00p | 141688 |
01/10/2018 | 926.00p | 929.00p | 916.00p | 921.50p | 155053 |
28/09/2018 | 918.50p | 924.50p | 917.63p | 918.00p | 208112 |
27/09/2018 | 930.00p | 930.00p | 921.00p | 921.00p | 118061 |
26/09/2018 | 934.50p | 935.00p | 925.00p | 925.00p | 201443 |
25/09/2018 | 944.50p | 946.50p | 925.00p | 928.50p | 211780 |
24/09/2018 | 940.50p | 948.50p | 936.11p | 943.00p | 125290 |
21/09/2018 | 963.00p | 967.50p | 943.00p | 947.00p | 293260 |
20/09/2018 | 960.00p | 968.00p | 956.00p | 965.50p | 131980 |
19/09/2018 | 971.00p | 981.19p | 956.00p | 960.00p | 277856 |
18/09/2018 | 970.00p | 978.25p | 956.54p | 977.50p | 141383 |
17/09/2018 | 970.00p | 978.00p | 968.50p | 975.00p | 212041 |
14/09/2018 | 961.50p | 977.50p | 960.50p | 977.50p | 192386 |
13/09/2018 | 971.00p | 971.00p | 955.50p | 962.50p | 344990 |
12/09/2018 | 941.00p | 976.00p | 940.40p | 964.50p | 527823 |
11/09/2018 | 942.00p | 955.00p | 939.50p | 947.00p | 180852 |
10/09/2018 | 947.50p | 958.50p | 942.00p | 949.50p | 148588 |
07/09/2018 | 965.50p | 965.50p | 941.00p | 950.50p | 251907 |
06/09/2018 | 976.50p | 980.50p | 951.00p | 967.50p | 178248 |
05/09/2018 | 922.50p | 960.00p | 922.50p | 955.00p | 204181 |
04/09/2018 | 966.00p | 966.00p | 932.00p | 945.00p | 236728 |
*Close Price adjusted for both dividends and splits