Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/07/2019 | 920.00p | 920.00p | 898.50p | 903.00p | 341736 |
03/07/2019 | 910.50p | 924.00p | 902.50p | 913.00p | 1123334 |
02/07/2019 | 925.00p | 927.00p | 902.50p | 904.00p | 525570 |
01/07/2019 | 928.00p | 935.50p | 920.00p | 921.00p | 566484 |
28/06/2019 | 932.50p | 935.50p | 908.25p | 920.00p | 783186 |
27/06/2019 | 963.00p | 963.00p | 920.18p | 930.00p | 613784 |
26/06/2019 | 954.00p | 968.00p | 944.06p | 958.00p | 250816 |
25/06/2019 | 977.00p | 978.00p | 943.00p | 950.50p | 317947 |
24/06/2019 | 984.50p | 987.50p | 933.50p | 969.00p | 478739 |
21/06/2019 | 980.50p | 992.79p | 974.15p | 979.00p | 839290 |
20/06/2019 | 945.00p | 989.00p | 935.00p | 981.00p | 1511845 |
19/06/2019 | 906.00p | 911.00p | 900.47p | 904.00p | 237983 |
18/06/2019 | 904.50p | 919.50p | 904.00p | 908.50p | 342877 |
17/06/2019 | 899.00p | 918.50p | 897.87p | 916.00p | 230938 |
14/06/2019 | 908.00p | 915.50p | 904.00p | 904.00p | 215262 |
13/06/2019 | 905.00p | 912.50p | 903.00p | 908.50p | 458348 |
12/06/2019 | 913.00p | 914.00p | 902.00p | 902.00p | 273313 |
11/06/2019 | 905.50p | 914.00p | 905.00p | 911.00p | 741295 |
10/06/2019 | 918.00p | 920.50p | 905.00p | 906.00p | 136832 |
07/06/2019 | 925.50p | 927.50p | 915.00p | 917.50p | 667107 |
06/06/2019 | 909.50p | 930.00p | 908.73p | 928.50p | 303345 |
05/06/2019 | 908.00p | 917.50p | 907.98p | 911.50p | 297207 |
04/06/2019 | 892.50p | 908.50p | 884.50p | 906.00p | 254173 |
03/06/2019 | 880.00p | 895.00p | 877.50p | 893.50p | 262368 |
31/05/2019 | 872.00p | 890.00p | 864.00p | 890.00p | 332155 |
30/05/2019 | 863.00p | 877.50p | 863.00p | 872.00p | 131626 |
29/05/2019 | 864.00p | 867.50p | 856.50p | 858.00p | 173922 |
28/05/2019 | 858.50p | 877.50p | 858.50p | 871.50p | 258445 |
24/05/2019 | 853.00p | 870.50p | 849.50p | 864.00p | 180354 |
23/05/2019 | 850.50p | 857.00p | 846.00p | 852.00p | 255410 |
22/05/2019 | 862.00p | 868.50p | 855.00p | 859.00p | 178780 |
21/05/2019 | 862.50p | 869.00p | 842.00p | 866.00p | 165824 |
20/05/2019 | 880.00p | 880.00p | 862.00p | 866.00p | 215821 |
17/05/2019 | 883.50p | 883.50p | 870.00p | 876.00p | 150979 |
16/05/2019 | 866.00p | 880.50p | 859.50p | 879.50p | 293876 |
15/05/2019 | 846.00p | 867.50p | 846.00p | 862.50p | 376394 |
14/05/2019 | 846.50p | 851.00p | 844.41p | 846.00p | 355582 |
13/05/2019 | 852.50p | 852.50p | 839.50p | 843.50p | 206672 |
10/05/2019 | 849.50p | 853.50p | 845.00p | 847.00p | 203818 |
09/05/2019 | 860.50p | 860.50p | 837.50p | 844.50p | 275723 |
08/05/2019 | 849.00p | 856.00p | 838.00p | 851.00p | 427352 |
07/05/2019 | 855.50p | 855.50p | 839.50p | 843.50p | 275562 |
03/05/2019 | 840.00p | 850.48p | 835.00p | 849.50p | 277184 |
02/05/2019 | 850.00p | 850.00p | 833.00p | 838.00p | 410636 |
01/05/2019 | 861.00p | 861.00p | 840.00p | 847.00p | 158084 |
30/04/2019 | 857.00p | 859.50p | 852.00p | 855.00p | 284546 |
29/04/2019 | 856.00p | 859.50p | 852.00p | 855.00p | 323483 |
26/04/2019 | 867.50p | 867.50p | 854.50p | 858.00p | 280937 |
25/04/2019 | 865.00p | 871.50p | 859.67p | 868.00p | 404649 |
24/04/2019 | 870.50p | 872.00p | 860.00p | 866.50p | 156271 |
23/04/2019 | 860.50p | 872.00p | 853.00p | 867.00p | 342135 |
18/04/2019 | 870.00p | 873.50p | 852.50p | 866.50p | 501203 |
17/04/2019 | 887.00p | 887.00p | 860.50p | 869.50p | 333344 |
16/04/2019 | 884.50p | 889.50p | 876.10p | 883.50p | 864760 |
15/04/2019 | 885.00p | 885.00p | 876.50p | 880.00p | 447620 |
12/04/2019 | 880.00p | 896.50p | 875.50p | 880.00p | 514136 |
11/04/2019 | 895.00p | 898.50p | 883.50p | 890.00p | 339670 |
10/04/2019 | 876.00p | 919.00p | 875.94p | 890.00p | 1539258 |
09/04/2019 | 882.50p | 882.50p | 863.00p | 865.00p | 275834 |
08/04/2019 | 892.00p | 892.00p | 875.00p | 880.00p | 314779 |
05/04/2019 | 887.50p | 913.50p | 873.00p | 892.00p | 631882 |
04/04/2019 | 913.00p | 920.00p | 890.00p | 901.00p | 1231948 |
03/04/2019 | 871.00p | 913.00p | 865.50p | 912.50p | 1059570 |
02/04/2019 | 900.00p | 903.50p | 867.00p | 867.00p | 366815 |
01/04/2019 | 863.50p | 900.00p | 859.25p | 898.00p | 529383 |
29/03/2019 | 885.00p | 885.00p | 863.50p | 869.50p | 670881 |
28/03/2019 | 880.50p | 882.00p | 873.50p | 878.00p | 293032 |
27/03/2019 | 889.50p | 905.00p | 868.00p | 880.00p | 448939 |
26/03/2019 | 881.50p | 894.00p | 881.00p | 881.00p | 345497 |
25/03/2019 | 874.50p | 875.00p | 865.00p | 875.00p | 359855 |
22/03/2019 | 871.50p | 887.50p | 871.50p | 876.50p | 311222 |
21/03/2019 | 880.50p | 880.50p | 862.00p | 871.00p | 393956 |
20/03/2019 | 892.50p | 903.50p | 874.00p | 877.00p | 368226 |
19/03/2019 | 889.50p | 904.50p | 884.00p | 888.00p | 565780 |
18/03/2019 | 870.50p | 886.00p | 860.00p | 885.00p | 792546 |
15/03/2019 | 875.00p | 885.00p | 869.00p | 873.00p | 581929 |
14/03/2019 | 847.50p | 873.50p | 842.50p | 873.50p | 411972 |
13/03/2019 | 855.00p | 857.73p | 848.00p | 855.00p | 405832 |
12/03/2019 | 860.00p | 868.50p | 849.00p | 851.50p | 286262 |
11/03/2019 | 866.00p | 870.55p | 854.50p | 860.00p | 444050 |
08/03/2019 | 867.00p | 867.58p | 854.00p | 859.50p | 148311 |
07/03/2019 | 860.00p | 865.00p | 845.50p | 863.00p | 294769 |
06/03/2019 | 876.50p | 877.30p | 850.90p | 855.50p | 391301 |
05/03/2019 | 852.50p | 874.50p | 852.50p | 874.50p | 382494 |
04/03/2019 | 869.00p | 872.00p | 852.00p | 854.50p | 301111 |
01/03/2019 | 840.00p | 869.00p | 838.74p | 868.00p | 547187 |
28/02/2019 | 836.50p | 840.00p | 819.53p | 837.00p | 525546 |
27/02/2019 | 811.50p | 835.50p | 806.50p | 835.50p | 504795 |
26/02/2019 | 810.00p | 839.00p | 804.43p | 820.00p | 723751 |
25/02/2019 | 804.00p | 811.50p | 783.00p | 810.00p | 527712 |
22/02/2019 | 805.50p | 817.50p | 801.64p | 805.50p | 409246 |
21/02/2019 | 819.00p | 819.00p | 793.00p | 807.50p | 826116 |
20/02/2019 | 808.00p | 820.50p | 804.00p | 811.50p | 874298 |
19/02/2019 | 789.50p | 806.50p | 773.50p | 806.50p | 1767649 |
18/02/2019 | 763.00p | 803.00p | 763.00p | 784.00p | 654384 |
15/02/2019 | 757.00p | 769.00p | 736.00p | 766.00p | 1376228 |
14/02/2019 | 727.00p | 742.00p | 718.96p | 737.00p | 1201696 |
13/02/2019 | 735.00p | 770.00p | 735.00p | 739.00p | 2933084 |
12/02/2019 | 724.50p | 729.00p | 715.50p | 717.00p | 924033 |
11/02/2019 | 713.50p | 724.00p | 702.00p | 719.00p | 427071 |
08/02/2019 | 718.50p | 727.00p | 699.50p | 704.50p | 358595 |
07/02/2019 | 712.00p | 725.50p | 712.00p | 718.50p | 591393 |
06/02/2019 | 733.00p | 739.30p | 721.00p | 722.00p | 382203 |
05/02/2019 | 724.50p | 739.00p | 719.50p | 739.00p | 647362 |
04/02/2019 | 720.50p | 729.50p | 713.50p | 718.00p | 727882 |
01/02/2019 | 724.00p | 728.00p | 709.00p | 719.50p | 333144 |
31/01/2019 | 731.00p | 732.00p | 721.00p | 722.50p | 364181 |
30/01/2019 | 734.50p | 735.00p | 727.00p | 728.00p | 268479 |
29/01/2019 | 712.50p | 733.50p | 712.50p | 726.50p | 674954 |
28/01/2019 | 712.50p | 722.56p | 705.50p | 717.50p | 271793 |
25/01/2019 | 711.50p | 721.00p | 711.50p | 720.00p | 271348 |
24/01/2019 | 714.00p | 719.00p | 706.00p | 712.50p | 203011 |
23/01/2019 | 703.00p | 720.50p | 699.00p | 712.00p | 458495 |
22/01/2019 | 703.00p | 719.00p | 703.00p | 710.00p | 318788 |
21/01/2019 | 711.00p | 712.00p | 683.50p | 705.50p | 1062600 |
18/01/2019 | 694.00p | 713.50p | 692.10p | 708.50p | 945353 |
17/01/2019 | 678.00p | 691.00p | 672.50p | 690.00p | 253188 |
16/01/2019 | 675.00p | 687.50p | 675.00p | 685.50p | 410628 |
15/01/2019 | 676.50p | 683.50p | 669.16p | 680.00p | 338801 |
14/01/2019 | 676.00p | 696.00p | 672.00p | 675.00p | 261811 |
11/01/2019 | 690.00p | 690.00p | 671.50p | 679.50p | 418332 |
10/01/2019 | 698.00p | 699.00p | 678.78p | 682.00p | 460866 |
09/01/2019 | 685.00p | 702.00p | 678.00p | 694.50p | 981772 |
08/01/2019 | 667.50p | 698.00p | 663.00p | 687.50p | 736050 |
07/01/2019 | 635.00p | 667.50p | 633.00p | 667.50p | 1260008 |
04/01/2019 | 565.50p | 580.50p | 552.00p | 578.50p | 356709 |
03/01/2019 | 535.50p | 562.00p | 529.00p | 558.00p | 386905 |
02/01/2019 | 544.00p | 546.50p | 530.50p | 535.00p | 230156 |
31/12/2018 | 543.50p | 546.00p | 539.50p | 541.00p | 68929 |
28/12/2018 | 528.00p | 539.50p | 519.00p | 535.00p | 184527 |
27/12/2018 | 508.50p | 523.00p | 508.50p | 518.50p | 141465 |
24/12/2018 | 507.00p | 517.00p | 505.50p | 510.00p | 137981 |
21/12/2018 | 507.50p | 512.00p | 499.40p | 506.50p | 364198 |
20/12/2018 | 507.50p | 516.50p | 495.47p | 511.00p | 304306 |
19/12/2018 | 501.00p | 515.00p | 501.00p | 506.00p | 174077 |
18/12/2018 | 488.40p | 515.50p | 482.21p | 503.50p | 353865 |
17/12/2018 | 540.00p | 540.00p | 482.80p | 482.80p | 498148 |
14/12/2018 | 535.50p | 550.00p | 535.50p | 540.50p | 334590 |
13/12/2018 | 570.00p | 579.50p | 542.00p | 545.00p | 229020 |
12/12/2018 | 577.50p | 577.50p | 561.00p | 576.00p | 256330 |
11/12/2018 | 564.00p | 582.50p | 564.00p | 568.50p | 351147 |
10/12/2018 | 606.50p | 610.50p | 570.00p | 570.00p | 327974 |
07/12/2018 | 614.00p | 639.50p | 607.50p | 610.00p | 297306 |
06/12/2018 | 614.50p | 620.50p | 599.50p | 609.00p | 200327 |
05/12/2018 | 610.00p | 629.00p | 604.00p | 625.00p | 269162 |
04/12/2018 | 615.00p | 625.00p | 611.50p | 619.00p | 334035 |
03/12/2018 | 556.50p | 628.00p | 553.26p | 618.50p | 811663 |
30/11/2018 | 545.50p | 556.50p | 540.00p | 542.00p | 346949 |
29/11/2018 | 577.50p | 582.00p | 551.50p | 551.50p | 252749 |
28/11/2018 | 575.50p | 578.50p | 558.00p | 576.00p | 302522 |
27/11/2018 | 568.50p | 584.50p | 565.00p | 572.50p | 197781 |
26/11/2018 | 565.00p | 577.00p | 559.50p | 571.00p | 294701 |
23/11/2018 | 558.50p | 572.50p | 554.00p | 558.50p | 113245 |
22/11/2018 | 569.50p | 580.50p | 567.89p | 570.00p | 180779 |
21/11/2018 | 565.00p | 578.00p | 561.00p | 572.50p | 196353 |
20/11/2018 | 561.00p | 573.00p | 561.00p | 563.00p | 196318 |
19/11/2018 | 565.00p | 586.50p | 565.00p | 570.00p | 247980 |
16/11/2018 | 584.50p | 592.50p | 565.00p | 570.50p | 301572 |
15/11/2018 | 595.00p | 595.50p | 568.00p | 579.50p | 607135 |
14/11/2018 | 603.50p | 616.00p | 598.00p | 609.00p | 231600 |
13/11/2018 | 601.00p | 610.50p | 600.00p | 606.50p | 138330 |
12/11/2018 | 624.00p | 624.00p | 604.50p | 606.50p | 218661 |
09/11/2018 | 606.00p | 624.00p | 591.50p | 624.00p | 263011 |
08/11/2018 | 596.00p | 603.50p | 595.00p | 603.50p | 642809 |
07/11/2018 | 603.00p | 604.00p | 587.50p | 594.00p | 214516 |
06/11/2018 | 616.00p | 618.50p | 597.00p | 601.50p | 195012 |
05/11/2018 | 623.00p | 630.06p | 598.00p | 605.50p | 297155 |
02/11/2018 | 613.50p | 628.50p | 611.00p | 621.00p | 382239 |
01/11/2018 | 600.00p | 627.50p | 597.35p | 608.00p | 391144 |
31/10/2018 | 595.00p | 599.00p | 591.50p | 596.50p | 326789 |
30/10/2018 | 595.00p | 596.00p | 587.50p | 591.00p | 212307 |
29/10/2018 | 591.00p | 592.50p | 586.00p | 591.00p | 258797 |
26/10/2018 | 588.50p | 588.50p | 582.50p | 588.00p | 286925 |
25/10/2018 | 580.00p | 596.40p | 576.50p | 588.00p | 266619 |
24/10/2018 | 574.50p | 597.50p | 574.50p | 584.50p | 161463 |
23/10/2018 | 580.00p | 582.00p | 574.70p | 578.00p | 246339 |
22/10/2018 | 588.50p | 588.50p | 582.00p | 582.00p | 308064 |
19/10/2018 | 585.00p | 591.50p | 576.50p | 585.00p | 311476 |
18/10/2018 | 616.50p | 616.50p | 587.00p | 587.00p | 179520 |
17/10/2018 | 592.50p | 609.50p | 592.50p | 603.50p | 325675 |
16/10/2018 | 591.00p | 601.00p | 589.50p | 598.00p | 324901 |
15/10/2018 | 567.00p | 596.50p | 567.00p | 588.00p | 270061 |
12/10/2018 | 573.50p | 589.00p | 562.00p | 578.50p | 533773 |
11/10/2018 | 552.50p | 591.00p | 546.00p | 571.50p | 813170 |
10/10/2018 | 541.50p | 556.50p | 534.40p | 542.50p | 372971 |
09/10/2018 | 538.00p | 538.50p | 528.50p | 533.00p | 224329 |
08/10/2018 | 535.00p | 540.50p | 533.50p | 538.50p | 114796 |
05/10/2018 | 549.00p | 549.00p | 532.00p | 535.00p | 208645 |
04/10/2018 | 532.50p | 547.50p | 532.50p | 546.50p | 152615 |
03/10/2018 | 542.00p | 549.50p | 541.00p | 549.50p | 174429 |
02/10/2018 | 528.00p | 546.50p | 528.00p | 544.00p | 200550 |
01/10/2018 | 555.00p | 557.65p | 534.00p | 535.50p | 265171 |
28/09/2018 | 541.50p | 556.50p | 541.50p | 547.00p | 226051 |
27/09/2018 | 538.50p | 546.00p | 532.50p | 543.00p | 168882 |
26/09/2018 | 539.00p | 542.50p | 531.50p | 542.50p | 174769 |
25/09/2018 | 539.50p | 548.00p | 531.50p | 534.00p | 227804 |
24/09/2018 | 572.00p | 572.00p | 539.00p | 544.50p | 290613 |
21/09/2018 | 559.00p | 573.00p | 557.00p | 558.00p | 272607 |
20/09/2018 | 559.50p | 565.50p | 550.00p | 555.50p | 436422 |
19/09/2018 | 557.00p | 566.50p | 550.50p | 554.00p | 380340 |
*Close Price adjusted for both dividends and splits