Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/06/2019 | 512.00p | 526.00p | 502.00p | 509.00p | 14220 |
25/06/2019 | 516.00p | 535.82p | 510.00p | 516.00p | 15693 |
24/06/2019 | 530.00p | 554.00p | 510.00p | 516.00p | 21653 |
21/06/2019 | 568.00p | 570.00p | 530.00p | 530.00p | 44338 |
20/06/2019 | 570.00p | 570.00p | 554.00p | 560.00p | 9514 |
19/06/2019 | 570.00p | 570.00p | 550.00p | 570.00p | 9540 |
18/06/2019 | 570.00p | 570.00p | 552.00p | 552.00p | 8835 |
17/06/2019 | 568.00p | 570.00p | 550.00p | 570.00p | 10610 |
14/06/2019 | 568.00p | 570.00p | 555.00p | 555.00p | 15968 |
13/06/2019 | 568.00p | 572.14p | 552.14p | 570.00p | 26504 |
12/06/2019 | 560.88p | 573.48p | 560.00p | 566.00p | 22622 |
11/06/2019 | 540.00p | 576.00p | 539.56p | 570.00p | 88176 |
10/06/2019 | 500.00p | 538.00p | 498.55p | 520.00p | 175274 |
07/06/2019 | 478.10p | 478.10p | 471.59p | 472.50p | 3418 |
06/06/2019 | 477.00p | 484.50p | 470.00p | 484.50p | 6349 |
05/06/2019 | 483.00p | 490.00p | 475.00p | 487.50p | 11338 |
04/06/2019 | 502.00p | 514.61p | 475.37p | 498.00p | 36626 |
03/06/2019 | 521.44p | 521.44p | 512.00p | 512.00p | 4087 |
31/05/2019 | 526.00p | 526.00p | 520.00p | 520.00p | 8684 |
30/05/2019 | 528.00p | 537.90p | 528.00p | 531.00p | 3191 |
29/05/2019 | 522.00p | 535.60p | 522.00p | 528.00p | 3977 |
28/05/2019 | 530.00p | 538.00p | 522.00p | 522.00p | 38395 |
24/05/2019 | 522.00p | 536.00p | 522.00p | 536.00p | 96 |
23/05/2019 | 530.00p | 539.60p | 528.00p | 528.00p | 5367 |
22/05/2019 | 520.00p | 540.00p | 520.00p | 539.00p | 17154 |
21/05/2019 | 526.80p | 526.80p | 519.00p | 519.00p | 1291 |
20/05/2019 | 524.00p | 530.00p | 520.00p | 530.00p | 10828 |
17/05/2019 | 524.00p | 530.00p | 516.00p | 524.00p | 51241 |
16/05/2019 | 522.00p | 530.00p | 518.70p | 530.00p | 7619 |
15/05/2019 | 520.00p | 521.40p | 513.00p | 516.00p | 12208 |
14/05/2019 | 514.00p | 520.00p | 510.00p | 516.00p | 4915 |
13/05/2019 | 517.00p | 518.24p | 515.52p | 516.00p | 6124 |
10/05/2019 | 520.00p | 520.00p | 508.00p | 520.00p | 22804 |
09/05/2019 | 516.00p | 518.00p | 508.00p | 512.00p | 10787 |
08/05/2019 | 518.00p | 518.68p | 514.60p | 516.00p | 8290 |
07/05/2019 | 514.00p | 518.80p | 510.20p | 515.00p | 8150 |
03/05/2019 | 510.00p | 520.00p | 508.00p | 512.00p | 5927 |
02/05/2019 | 500.00p | 510.31p | 493.95p | 508.00p | 55884 |
01/05/2019 | 489.00p | 518.00p | 481.85p | 497.50p | 14198 |
30/04/2019 | 484.00p | 490.00p | 474.00p | 490.00p | 9797 |
29/04/2019 | 460.00p | 485.18p | 460.00p | 475.00p | 30114 |
26/04/2019 | 464.00p | 469.00p | 461.00p | 462.00p | 5945 |
25/04/2019 | 469.00p | 469.00p | 463.00p | 467.00p | 2835 |
24/04/2019 | 455.00p | 461.00p | 455.00p | 461.00p | 42347 |
23/04/2019 | 455.00p | 456.58p | 450.00p | 452.00p | 47550 |
18/04/2019 | 455.00p | 460.00p | 453.00p | 460.00p | 20959 |
17/04/2019 | 455.00p | 466.45p | 450.00p | 453.00p | 288607 |
16/04/2019 | 460.00p | 470.00p | 451.00p | 452.00p | 11498 |
15/04/2019 | 455.00p | 469.00p | 455.00p | 462.00p | 32833 |
12/04/2019 | 455.00p | 455.00p | 446.00p | 446.00p | 2430 |
11/04/2019 | 455.00p | 455.00p | 445.00p | 445.00p | 6257 |
10/04/2019 | 453.00p | 454.54p | 441.00p | 445.00p | 25747 |
09/04/2019 | 459.00p | 460.00p | 450.00p | 450.00p | 17291 |
08/04/2019 | 450.00p | 467.60p | 437.00p | 450.00p | 48417 |
05/04/2019 | 446.00p | 446.50p | 430.00p | 432.00p | 158494 |
04/04/2019 | 450.00p | 457.30p | 443.00p | 444.00p | 47951 |
03/04/2019 | 451.00p | 459.00p | 450.00p | 455.00p | 6562 |
02/04/2019 | 460.00p | 460.00p | 450.00p | 450.00p | 9164 |
01/04/2019 | 460.00p | 464.10p | 450.00p | 456.00p | 19185 |
29/03/2019 | 480.00p | 480.00p | 442.00p | 450.00p | 18729 |
28/03/2019 | 477.00p | 477.00p | 461.00p | 470.00p | 6152 |
27/03/2019 | 480.00p | 480.00p | 457.00p | 460.00p | 19066 |
26/03/2019 | 480.00p | 480.00p | 466.00p | 466.00p | 4144 |
25/03/2019 | 470.00p | 475.50p | 470.00p | 475.50p | 2864 |
22/03/2019 | 466.00p | 485.00p | 466.00p | 480.00p | 40238 |
21/03/2019 | 494.00p | 494.00p | 465.00p | 465.00p | 7212 |
20/03/2019 | 480.00p | 485.00p | 475.00p | 475.00p | 20244 |
19/03/2019 | 493.00p | 494.00p | 472.50p | 472.50p | 18719 |
18/03/2019 | 481.00p | 494.00p | 474.00p | 494.00p | 34316 |
15/03/2019 | 480.00p | 486.00p | 476.00p | 486.00p | 39799 |
14/03/2019 | 480.00p | 490.00p | 475.00p | 480.00p | 26982 |
13/03/2019 | 490.00p | 490.00p | 468.00p | 468.00p | 22173 |
12/03/2019 | 489.00p | 490.00p | 480.00p | 490.00p | 34510 |
11/03/2019 | 470.00p | 490.00p | 466.40p | 485.00p | 37776 |
08/03/2019 | 466.00p | 485.00p | 459.55p | 485.00p | 57429 |
07/03/2019 | 485.00p | 485.00p | 462.95p | 472.00p | 54061 |
06/03/2019 | 460.00p | 489.00p | 455.00p | 483.00p | 24144 |
05/03/2019 | 457.00p | 470.00p | 440.00p | 453.00p | 51618 |
04/03/2019 | 421.00p | 463.00p | 421.00p | 463.00p | 147428 |
01/03/2019 | 397.00p | 420.00p | 393.00p | 411.00p | 30952 |
28/02/2019 | 370.00p | 395.00p | 365.00p | 385.00p | 135036 |
27/02/2019 | 371.00p | 375.00p | 370.15p | 372.50p | 4428 |
26/02/2019 | 364.00p | 374.00p | 361.00p | 368.00p | 71042 |
25/02/2019 | 350.00p | 371.04p | 350.00p | 363.00p | 135672 |
22/02/2019 | 367.00p | 368.28p | 331.00p | 340.00p | 27602 |
21/02/2019 | 354.00p | 370.00p | 350.00p | 350.00p | 23525 |
20/02/2019 | 361.00p | 372.00p | 355.00p | 355.00p | 6779 |
19/02/2019 | 375.00p | 391.00p | 360.00p | 360.00p | 21083 |
18/02/2019 | 376.00p | 382.34p | 375.00p | 375.00p | 3807 |
15/02/2019 | 381.00p | 383.00p | 376.00p | 380.00p | 5425 |
14/02/2019 | 386.00p | 388.10p | 381.00p | 381.00p | 2909 |
13/02/2019 | 385.00p | 398.60p | 385.00p | 385.00p | 3270 |
12/02/2019 | 389.50p | 394.00p | 389.50p | 394.00p | 228 |
11/02/2019 | 383.00p | 400.00p | 383.00p | 393.50p | 2439 |
08/02/2019 | 399.00p | 400.00p | 386.00p | 392.00p | 1969 |
07/02/2019 | 401.00p | 401.00p | 395.00p | 395.00p | 900 |
06/02/2019 | 400.00p | 410.00p | 385.00p | 385.00p | 7307 |
05/02/2019 | 400.00p | 407.02p | 400.00p | 404.50p | 4242 |
04/02/2019 | 410.00p | 410.00p | 400.00p | 410.00p | 514 |
01/02/2019 | 387.00p | 400.00p | 383.00p | 393.00p | 3120 |
31/01/2019 | 399.00p | 399.00p | 387.20p | 388.00p | 523 |
30/01/2019 | 382.00p | 390.60p | 381.00p | 381.00p | 10592 |
29/01/2019 | 400.00p | 400.00p | 383.00p | 390.50p | 422 |
28/01/2019 | 382.00p | 390.00p | 381.00p | 381.00p | 4116 |
25/01/2019 | 405.00p | 405.00p | 389.67p | 394.50p | 12000 |
24/01/2019 | 410.00p | 410.00p | 389.00p | 389.00p | 11659 |
23/01/2019 | 392.00p | 410.00p | 392.00p | 410.00p | 3028 |
22/01/2019 | 410.00p | 410.00p | 395.00p | 410.00p | 1722 |
21/01/2019 | 386.00p | 399.00p | 386.00p | 399.00p | 2929 |
18/01/2019 | 410.00p | 402.50p | 397.50p | 397.50p | 0 |
17/01/2019 | 410.00p | 410.00p | 402.50p | 402.50p | 1141 |
16/01/2019 | 403.50p | 403.50p | 403.50p | 403.50p | 6767 |
15/01/2019 | 405.00p | 405.00p | 395.20p | 405.00p | 13414 |
14/01/2019 | 410.00p | 412.00p | 391.50p | 405.00p | 25918 |
11/01/2019 | 389.00p | 402.00p | 389.00p | 400.00p | 1203 |
10/01/2019 | 405.00p | 405.00p | 391.00p | 397.00p | 1113 |
09/01/2019 | 391.00p | 403.50p | 391.00p | 398.00p | 669 |
08/01/2019 | 400.00p | 405.88p | 394.50p | 394.50p | 23884 |
07/01/2019 | 410.00p | 410.00p | 401.00p | 401.00p | 16029 |
04/01/2019 | 410.00p | 410.00p | 393.00p | 405.00p | 13155 |
03/01/2019 | 410.00p | 410.00p | 405.00p | 405.00p | 18514 |
02/01/2019 | 400.00p | 410.00p | 387.15p | 410.00p | 9599 |
31/12/2018 | 400.00p | 400.00p | 380.00p | 400.00p | 21300 |
28/12/2018 | 380.00p | 399.00p | 376.20p | 398.00p | 21375 |
27/12/2018 | 345.00p | 390.05p | 345.00p | 370.00p | 104362 |
24/12/2018 | 359.00p | 359.70p | 348.60p | 355.00p | 2493 |
21/12/2018 | 325.00p | 350.00p | 324.94p | 350.00p | 32266 |
20/12/2018 | 319.00p | 333.00p | 314.40p | 320.00p | 15826 |
19/12/2018 | 320.00p | 322.00p | 318.60p | 320.00p | 11074 |
18/12/2018 | 316.00p | 328.00p | 310.90p | 318.00p | 29122 |
17/12/2018 | 309.00p | 320.00p | 305.75p | 310.00p | 167377 |
14/12/2018 | 309.00p | 310.00p | 300.00p | 310.00p | 2997 |
13/12/2018 | 292.00p | 309.00p | 292.00p | 309.00p | 5193 |
12/12/2018 | 297.00p | 310.00p | 297.00p | 309.00p | 931 |
11/12/2018 | 297.00p | 297.00p | 290.00p | 291.00p | 968 |
10/12/2018 | 299.00p | 302.00p | 290.00p | 290.00p | 1645 |
07/12/2018 | 310.00p | 310.00p | 294.90p | 295.00p | 54362 |
06/12/2018 | 298.00p | 315.00p | 295.00p | 300.00p | 38796 |
05/12/2018 | 329.00p | 336.00p | 328.00p | 329.00p | 20126 |
04/12/2018 | 347.00p | 355.00p | 328.00p | 329.00p | 31802 |
03/12/2018 | 351.00p | 353.00p | 346.00p | 350.00p | 755 |
30/11/2018 | 351.00p | 354.37p | 345.00p | 350.00p | 17012 |
29/11/2018 | 358.00p | 358.00p | 350.00p | 350.00p | 7741 |
28/11/2018 | 354.00p | 354.00p | 350.00p | 350.00p | 1019 |
27/11/2018 | 355.00p | 364.00p | 355.00p | 364.00p | 2280 |
26/11/2018 | 360.00p | 360.00p | 359.00p | 360.00p | 2177 |
23/11/2018 | 361.00p | 361.00p | 360.00p | 360.00p | 3323 |
22/11/2018 | 361.00p | 361.00p | 360.00p | 360.00p | 3313 |
21/11/2018 | 361.00p | 375.00p | 360.00p | 360.00p | 9425 |
20/11/2018 | 365.00p | 365.00p | 360.00p | 361.00p | 11417 |
19/11/2018 | 360.00p | 367.50p | 360.00p | 367.50p | 6826 |
16/11/2018 | 365.00p | 365.00p | 365.00p | 365.00p | 1006 |
15/11/2018 | 372.00p | 372.00p | 360.00p | 363.00p | 19091 |
14/11/2018 | 361.00p | 374.50p | 361.00p | 374.50p | 1145 |
13/11/2018 | 371.00p | 371.00p | 360.00p | 367.00p | 15598 |
12/11/2018 | 380.00p | 391.00p | 372.00p | 375.00p | 28678 |
09/11/2018 | 365.00p | 373.00p | 358.30p | 370.00p | 82276 |
08/11/2018 | 361.00p | 379.00p | 358.00p | 362.00p | 66607 |
07/11/2018 | 361.00p | 364.00p | 361.00p | 362.00p | 2356 |
06/11/2018 | 377.00p | 386.40p | 364.00p | 364.00p | 9498 |
05/11/2018 | 383.00p | 390.00p | 376.00p | 376.00p | 5714 |
02/11/2018 | 383.00p | 391.70p | 380.00p | 380.00p | 7407 |
01/11/2018 | 385.00p | 405.00p | 380.00p | 388.00p | 12870 |
31/10/2018 | 365.00p | 405.00p | 365.00p | 390.00p | 26029 |
30/10/2018 | 361.00p | 365.00p | 359.00p | 362.00p | 43529 |
29/10/2018 | 356.00p | 360.00p | 356.00p | 360.00p | 29686 |
26/10/2018 | 354.00p | 363.00p | 345.00p | 355.00p | 86099 |
25/10/2018 | 361.00p | 362.00p | 350.00p | 350.00p | 6726 |
24/10/2018 | 370.00p | 373.00p | 355.00p | 370.00p | 14218 |
23/10/2018 | 380.00p | 381.00p | 370.00p | 373.00p | 48079 |
22/10/2018 | 393.00p | 394.00p | 370.00p | 375.00p | 43415 |
19/10/2018 | 400.00p | 405.00p | 392.00p | 405.00p | 2055 |
18/10/2018 | 404.00p | 405.00p | 391.00p | 391.00p | 13018 |
17/10/2018 | 412.00p | 413.00p | 392.00p | 392.00p | 9114 |
16/10/2018 | 415.00p | 420.00p | 406.00p | 420.00p | 4578 |
15/10/2018 | 410.00p | 418.00p | 405.00p | 409.00p | 2566 |
12/10/2018 | 424.00p | 424.90p | 408.50p | 413.00p | 5287 |
11/10/2018 | 400.00p | 420.00p | 390.00p | 420.00p | 51023 |
10/10/2018 | 423.00p | 423.00p | 402.00p | 415.00p | 13537 |
09/10/2018 | 430.00p | 440.00p | 427.00p | 430.00p | 6514 |
08/10/2018 | 450.00p | 453.20p | 429.00p | 440.00p | 5062 |
05/10/2018 | 455.00p | 459.00p | 433.00p | 444.00p | 15185 |
04/10/2018 | 458.00p | 470.97p | 445.00p | 445.00p | 6930 |
03/10/2018 | 455.00p | 472.00p | 455.00p | 455.00p | 5252 |
02/10/2018 | 480.00p | 480.00p | 455.72p | 475.00p | 11347 |
01/10/2018 | 470.00p | 478.00p | 461.00p | 465.00p | 14211 |
28/09/2018 | 407.00p | 478.00p | 384.00p | 476.00p | 65062 |
27/09/2018 | 518.00p | 526.00p | 500.00p | 500.00p | 38147 |
26/09/2018 | 518.00p | 520.00p | 504.00p | 504.00p | 10397 |
25/09/2018 | 526.00p | 526.00p | 518.00p | 522.00p | 16421 |
24/09/2018 | 510.00p | 520.70p | 500.00p | 512.00p | 40068 |
21/09/2018 | 490.00p | 498.00p | 490.00p | 490.00p | 63249 |
20/09/2018 | 489.00p | 510.00p | 489.00p | 510.00p | 1262 |
19/09/2018 | 500.00p | 510.00p | 491.00p | 500.00p | 7791 |
18/09/2018 | 494.00p | 510.00p | 487.70p | 495.00p | 18892 |
17/09/2018 | 483.00p | 498.00p | 480.84p | 485.00p | 8181 |
14/09/2018 | 481.00p | 499.00p | 481.00p | 487.00p | 5237 |
13/09/2018 | 489.00p | 490.00p | 480.00p | 480.00p | 5027 |
12/09/2018 | 480.00p | 489.00p | 480.00p | 480.00p | 1648 |
11/09/2018 | 506.00p | 506.00p | 489.00p | 489.00p | 4303 |
*Close Price adjusted for both dividends and splits