Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/07/2019 | 820.00p | 828.00p | 814.00p | 821.50p | 559088 |
28/06/2019 | 828.50p | 840.00p | 798.00p | 806.00p | 804535 |
27/06/2019 | 832.50p | 832.50p | 815.00p | 825.00p | 438845 |
26/06/2019 | 834.00p | 841.50p | 825.50p | 825.50p | 358400 |
25/06/2019 | 835.00p | 842.00p | 825.60p | 834.00p | 224809 |
24/06/2019 | 845.00p | 853.00p | 836.00p | 836.00p | 201993 |
21/06/2019 | 870.00p | 870.00p | 825.00p | 837.50p | 1178449 |
20/06/2019 | 887.50p | 889.00p | 866.50p | 866.50p | 399355 |
19/06/2019 | 883.50p | 897.50p | 879.00p | 879.00p | 311304 |
18/06/2019 | 885.00p | 892.00p | 878.50p | 885.00p | 981788 |
17/06/2019 | 893.50p | 904.00p | 881.50p | 889.50p | 392314 |
14/06/2019 | 900.00p | 904.00p | 894.00p | 897.00p | 229705 |
13/06/2019 | 920.00p | 920.00p | 891.50p | 902.00p | 962931 |
12/06/2019 | 897.00p | 920.00p | 896.50p | 916.50p | 1262263 |
11/06/2019 | 880.00p | 902.50p | 880.00p | 902.50p | 386567 |
10/06/2019 | 874.50p | 888.00p | 874.50p | 884.00p | 197328 |
07/06/2019 | 870.00p | 880.50p | 866.50p | 878.00p | 245942 |
06/06/2019 | 869.00p | 880.50p | 858.50p | 867.50p | 232264 |
05/06/2019 | 868.00p | 882.00p | 868.00p | 870.50p | 443466 |
04/06/2019 | 860.50p | 870.50p | 847.50p | 870.50p | 337790 |
03/06/2019 | 853.00p | 862.50p | 836.00p | 853.50p | 253135 |
31/05/2019 | 856.00p | 860.50p | 850.00p | 850.50p | 309919 |
30/05/2019 | 860.50p | 867.00p | 857.50p | 857.50p | 364530 |
29/05/2019 | 870.00p | 874.50p | 853.00p | 853.00p | 389189 |
28/05/2019 | 872.50p | 878.00p | 870.50p | 878.00p | 337196 |
24/05/2019 | 875.00p | 890.00p | 872.50p | 872.50p | 292738 |
23/05/2019 | 891.00p | 891.00p | 866.00p | 877.00p | 1367411 |
22/05/2019 | 910.00p | 910.50p | 891.00p | 896.50p | 778761 |
21/05/2019 | 912.50p | 921.00p | 905.00p | 910.00p | 315535 |
20/05/2019 | 924.00p | 928.50p | 908.37p | 911.00p | 519313 |
17/05/2019 | 938.50p | 938.50p | 925.50p | 930.00p | 294036 |
16/05/2019 | 927.00p | 937.50p | 918.50p | 937.00p | 294874 |
15/05/2019 | 920.00p | 927.50p | 910.68p | 927.00p | 647475 |
14/05/2019 | 901.00p | 920.00p | 890.00p | 920.00p | 393313 |
13/05/2019 | 900.50p | 903.70p | 887.50p | 895.00p | 286570 |
10/05/2019 | 906.00p | 908.50p | 902.00p | 908.00p | 869203 |
09/05/2019 | 905.00p | 906.50p | 884.00p | 903.50p | 726298 |
08/05/2019 | 887.00p | 904.00p | 873.50p | 902.00p | 462683 |
07/05/2019 | 892.50p | 892.50p | 866.37p | 870.00p | 199677 |
03/05/2019 | 882.00p | 891.00p | 873.29p | 890.00p | 420420 |
02/05/2019 | 888.00p | 890.00p | 872.00p | 872.00p | 449397 |
01/05/2019 | 881.00p | 896.00p | 872.50p | 895.00p | 90128 |
30/04/2019 | 879.00p | 897.00p | 879.00p | 882.00p | 356533 |
29/04/2019 | 883.00p | 885.00p | 871.60p | 883.00p | 718461 |
26/04/2019 | 881.00p | 884.00p | 872.50p | 875.00p | 280292 |
25/04/2019 | 885.00p | 894.00p | 873.00p | 877.50p | 595283 |
24/04/2019 | 902.00p | 902.00p | 883.00p | 892.00p | 443406 |
23/04/2019 | 896.50p | 901.50p | 889.00p | 899.50p | 274311 |
18/04/2019 | 893.00p | 903.00p | 881.00p | 900.50p | 554499 |
17/04/2019 | 902.00p | 905.00p | 894.50p | 898.00p | 404017 |
16/04/2019 | 890.00p | 908.50p | 879.05p | 905.50p | 727304 |
15/04/2019 | 884.00p | 903.50p | 864.50p | 889.50p | 521274 |
12/04/2019 | 872.50p | 895.00p | 863.00p | 880.50p | 381527 |
11/04/2019 | 829.00p | 868.00p | 827.50p | 868.00p | 1124611 |
10/04/2019 | 831.50p | 832.50p | 818.00p | 818.00p | 220547 |
09/04/2019 | 840.50p | 842.50p | 825.50p | 826.00p | 371633 |
08/04/2019 | 832.50p | 838.00p | 830.50p | 836.00p | 250993 |
05/04/2019 | 842.50p | 848.00p | 836.50p | 836.50p | 173690 |
04/04/2019 | 851.50p | 859.00p | 838.50p | 846.00p | 370546 |
03/04/2019 | 827.00p | 857.00p | 825.50p | 856.50p | 478219 |
02/04/2019 | 819.00p | 820.50p | 797.50p | 820.50p | 299138 |
01/04/2019 | 792.50p | 815.50p | 792.50p | 815.00p | 204118 |
29/03/2019 | 797.00p | 809.50p | 793.50p | 809.50p | 284921 |
28/03/2019 | 798.50p | 798.50p | 781.00p | 790.50p | 305728 |
27/03/2019 | 802.00p | 812.00p | 789.50p | 792.00p | 503906 |
26/03/2019 | 793.50p | 802.50p | 783.00p | 800.00p | 246968 |
25/03/2019 | 795.00p | 804.00p | 791.00p | 794.50p | 167537 |
22/03/2019 | 819.00p | 822.50p | 795.00p | 803.00p | 229307 |
21/03/2019 | 820.50p | 821.00p | 807.00p | 814.00p | 400585 |
20/03/2019 | 856.00p | 856.00p | 822.00p | 822.00p | 487434 |
19/03/2019 | 836.00p | 858.00p | 836.00p | 853.50p | 350112 |
18/03/2019 | 832.50p | 845.50p | 830.50p | 838.00p | 392614 |
15/03/2019 | 858.00p | 858.00p | 832.50p | 837.50p | 691202 |
14/03/2019 | 805.00p | 857.50p | 803.00p | 850.00p | 1195638 |
13/03/2019 | 787.50p | 811.00p | 787.50p | 808.00p | 598174 |
12/03/2019 | 792.00p | 829.00p | 787.00p | 793.50p | 369183 |
11/03/2019 | 788.50p | 791.50p | 781.50p | 785.50p | 224798 |
08/03/2019 | 784.00p | 789.00p | 776.50p | 782.50p | 302451 |
07/03/2019 | 794.50p | 803.50p | 789.50p | 789.50p | 371209 |
06/03/2019 | 800.00p | 816.50p | 800.00p | 808.00p | 296576 |
05/03/2019 | 800.50p | 809.50p | 796.10p | 806.00p | 340794 |
04/03/2019 | 812.50p | 817.00p | 801.00p | 803.00p | 230540 |
01/03/2019 | 805.50p | 818.77p | 803.50p | 805.00p | 566937 |
28/02/2019 | 795.00p | 809.50p | 779.00p | 799.00p | 614379 |
27/02/2019 | 792.00p | 796.50p | 782.00p | 790.00p | 392163 |
26/02/2019 | 769.00p | 821.00p | 767.00p | 795.00p | 529510 |
25/02/2019 | 772.50p | 774.00p | 766.00p | 768.50p | 287590 |
22/02/2019 | 773.00p | 780.50p | 769.50p | 776.50p | 94886 |
21/02/2019 | 772.00p | 780.50p | 766.00p | 779.50p | 217488 |
20/02/2019 | 769.50p | 780.00p | 769.50p | 777.50p | 248620 |
19/02/2019 | 756.00p | 773.50p | 756.00p | 773.00p | 372444 |
18/02/2019 | 743.50p | 758.00p | 741.50p | 753.50p | 315018 |
15/02/2019 | 736.00p | 742.00p | 734.00p | 739.50p | 339059 |
14/02/2019 | 737.00p | 744.00p | 729.00p | 735.00p | 225938 |
13/02/2019 | 738.00p | 745.00p | 736.00p | 740.00p | 233212 |
12/02/2019 | 736.50p | 755.50p | 736.50p | 738.00p | 268431 |
11/02/2019 | 723.50p | 740.00p | 716.00p | 739.50p | 244565 |
08/02/2019 | 732.00p | 732.50p | 722.50p | 722.50p | 136559 |
07/02/2019 | 735.00p | 745.00p | 728.50p | 729.00p | 172661 |
06/02/2019 | 735.00p | 744.50p | 735.00p | 740.00p | 99101 |
05/02/2019 | 740.00p | 742.00p | 736.00p | 740.50p | 209542 |
04/02/2019 | 730.50p | 744.50p | 730.50p | 739.00p | 159994 |
01/02/2019 | 739.50p | 739.50p | 727.00p | 737.00p | 163708 |
31/01/2019 | 748.00p | 751.00p | 732.00p | 734.50p | 319527 |
30/01/2019 | 749.00p | 750.50p | 742.31p | 748.50p | 338301 |
29/01/2019 | 748.50p | 751.00p | 745.50p | 748.00p | 195183 |
28/01/2019 | 744.00p | 753.00p | 742.00p | 748.00p | 230364 |
25/01/2019 | 747.00p | 755.00p | 745.00p | 746.50p | 108698 |
24/01/2019 | 750.00p | 757.50p | 747.00p | 749.00p | 262260 |
23/01/2019 | 748.00p | 752.00p | 742.00p | 749.00p | 125467 |
22/01/2019 | 742.00p | 757.50p | 736.50p | 745.00p | 165366 |
21/01/2019 | 741.00p | 747.50p | 738.50p | 740.00p | 161973 |
18/01/2019 | 745.00p | 770.00p | 741.50p | 745.00p | 337091 |
17/01/2019 | 736.00p | 742.50p | 727.00p | 740.00p | 149945 |
16/01/2019 | 722.50p | 745.00p | 722.50p | 740.50p | 577673 |
15/01/2019 | 724.00p | 729.50p | 718.55p | 724.00p | 241231 |
14/01/2019 | 733.00p | 733.00p | 716.50p | 721.00p | 246045 |
11/01/2019 | 713.00p | 732.50p | 712.00p | 730.00p | 1099370 |
10/01/2019 | 703.00p | 703.00p | 695.00p | 700.00p | 533023 |
09/01/2019 | 689.00p | 709.83p | 689.00p | 700.00p | 880042 |
08/01/2019 | 690.50p | 699.50p | 684.00p | 689.00p | 235372 |
07/01/2019 | 692.00p | 697.00p | 688.50p | 697.00p | 141923 |
04/01/2019 | 658.50p | 687.50p | 658.50p | 686.50p | 216923 |
03/01/2019 | 665.00p | 666.50p | 657.00p | 659.50p | 193810 |
02/01/2019 | 643.00p | 657.50p | 633.97p | 656.00p | 222138 |
31/12/2018 | 656.00p | 656.00p | 637.50p | 643.00p | 43042 |
28/12/2018 | 639.00p | 646.00p | 632.50p | 646.00p | 162753 |
27/12/2018 | 628.00p | 636.50p | 628.00p | 630.00p | 188682 |
24/12/2018 | 626.50p | 639.65p | 626.50p | 630.00p | 74407 |
21/12/2018 | 645.00p | 645.00p | 628.50p | 633.50p | 572535 |
20/12/2018 | 656.00p | 656.00p | 634.50p | 647.00p | 327568 |
19/12/2018 | 646.50p | 663.00p | 646.50p | 655.50p | 168305 |
18/12/2018 | 661.00p | 666.00p | 647.50p | 656.50p | 221867 |
17/12/2018 | 671.00p | 682.50p | 657.50p | 657.50p | 102270 |
14/12/2018 | 672.50p | 684.00p | 669.00p | 675.00p | 90619 |
13/12/2018 | 681.50p | 691.00p | 677.00p | 688.00p | 167302 |
12/12/2018 | 653.50p | 681.00p | 645.00p | 681.00p | 189500 |
11/12/2018 | 655.00p | 669.00p | 643.50p | 652.00p | 238618 |
10/12/2018 | 676.00p | 682.50p | 649.50p | 649.50p | 501057 |
07/12/2018 | 686.00p | 697.00p | 680.00p | 680.00p | 197339 |
06/12/2018 | 699.00p | 699.00p | 678.50p | 684.00p | 198259 |
05/12/2018 | 687.50p | 710.50p | 687.50p | 697.00p | 281556 |
04/12/2018 | 689.50p | 699.50p | 689.50p | 691.00p | 167818 |
03/12/2018 | 723.50p | 725.00p | 695.50p | 695.50p | 185401 |
30/11/2018 | 720.50p | 720.50p | 706.00p | 708.00p | 315241 |
29/11/2018 | 723.50p | 730.00p | 716.50p | 719.00p | 122774 |
28/11/2018 | 730.00p | 730.00p | 722.50p | 725.50p | 99231 |
27/11/2018 | 736.50p | 746.00p | 722.00p | 722.00p | 278131 |
26/11/2018 | 746.50p | 758.00p | 731.00p | 733.50p | 278944 |
23/11/2018 | 748.50p | 751.00p | 741.50p | 751.00p | 128957 |
22/11/2018 | 722.50p | 758.50p | 716.00p | 751.00p | 152065 |
21/11/2018 | 710.00p | 731.50p | 708.50p | 731.50p | 262291 |
20/11/2018 | 719.50p | 730.00p | 702.00p | 707.50p | 321773 |
19/11/2018 | 729.50p | 743.50p | 724.50p | 729.50p | 382429 |
16/11/2018 | 737.50p | 737.50p | 722.50p | 732.50p | 146066 |
15/11/2018 | 765.50p | 778.00p | 720.00p | 738.00p | 355768 |
14/11/2018 | 776.00p | 782.00p | 762.00p | 765.00p | 369736 |
13/11/2018 | 743.00p | 792.50p | 743.00p | 790.00p | 899641 |
12/11/2018 | 727.50p | 738.00p | 712.50p | 723.00p | 214221 |
09/11/2018 | 725.50p | 734.50p | 724.00p | 724.00p | 152164 |
08/11/2018 | 722.50p | 733.00p | 721.50p | 727.50p | 320007 |
07/11/2018 | 720.50p | 732.00p | 715.50p | 715.50p | 166539 |
06/11/2018 | 722.00p | 727.50p | 713.00p | 715.00p | 225903 |
05/11/2018 | 724.00p | 727.50p | 720.50p | 723.50p | 126512 |
02/11/2018 | 740.50p | 745.50p | 726.50p | 727.00p | 235129 |
01/11/2018 | 723.00p | 744.50p | 722.00p | 730.00p | 215862 |
31/10/2018 | 718.50p | 733.00p | 716.50p | 724.00p | 281777 |
30/10/2018 | 686.00p | 720.00p | 686.00p | 712.00p | 186645 |
29/10/2018 | 689.00p | 696.00p | 684.50p | 689.50p | 343688 |
26/10/2018 | 699.00p | 701.50p | 677.25p | 680.50p | 210510 |
25/10/2018 | 687.00p | 712.50p | 684.50p | 706.50p | 305122 |
24/10/2018 | 689.50p | 709.50p | 687.50p | 696.00p | 613203 |
23/10/2018 | 690.00p | 694.00p | 683.00p | 683.50p | 269478 |
22/10/2018 | 713.00p | 713.00p | 695.50p | 695.50p | 180317 |
19/10/2018 | 711.00p | 711.00p | 697.23p | 707.50p | 164126 |
18/10/2018 | 715.00p | 716.50p | 705.00p | 712.00p | 140382 |
17/10/2018 | 713.00p | 725.50p | 708.50p | 716.00p | 307065 |
16/10/2018 | 695.50p | 714.50p | 695.50p | 708.00p | 268746 |
15/10/2018 | 689.50p | 700.00p | 689.50p | 695.00p | 169045 |
12/10/2018 | 695.00p | 707.00p | 687.00p | 695.00p | 254514 |
11/10/2018 | 698.00p | 699.50p | 678.00p | 687.00p | 467160 |
10/10/2018 | 724.00p | 728.50p | 697.50p | 697.50p | 417864 |
09/10/2018 | 736.00p | 739.50p | 726.00p | 728.00p | 151722 |
08/10/2018 | 740.50p | 744.00p | 733.50p | 738.00p | 144095 |
05/10/2018 | 742.50p | 744.00p | 732.50p | 740.00p | 152626 |
04/10/2018 | 760.00p | 765.50p | 743.50p | 743.50p | 295428 |
03/10/2018 | 769.50p | 769.50p | 758.50p | 764.00p | 167450 |
02/10/2018 | 769.00p | 769.00p | 758.50p | 762.50p | 104831 |
01/10/2018 | 759.00p | 770.00p | 757.00p | 769.00p | 555733 |
28/09/2018 | 755.50p | 762.50p | 752.50p | 757.50p | 235938 |
27/09/2018 | 750.00p | 756.50p | 750.00p | 755.00p | 176491 |
26/09/2018 | 753.00p | 756.00p | 749.00p | 754.00p | 287587 |
25/09/2018 | 760.00p | 765.50p | 749.00p | 749.00p | 378576 |
24/09/2018 | 755.50p | 759.00p | 750.30p | 755.50p | 199723 |
21/09/2018 | 769.50p | 769.50p | 754.00p | 758.00p | 536071 |
20/09/2018 | 777.00p | 779.50p | 763.50p | 768.00p | 275654 |
19/09/2018 | 776.00p | 781.50p | 772.00p | 773.00p | 256096 |
18/09/2018 | 774.50p | 774.50p | 769.00p | 771.50p | 221599 |
17/09/2018 | 777.00p | 781.00p | 772.00p | 774.50p | 84293 |
14/09/2018 | 782.50p | 786.00p | 780.00p | 781.50p | 192830 |
*Close Price adjusted for both dividends and splits