Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/06/2019 | 319.50p | 324.00p | 302.85p | 324.00p | 499367 |
27/06/2019 | 320.00p | 323.89p | 318.00p | 320.00p | 378904 |
26/06/2019 | 321.50p | 326.10p | 316.00p | 318.00p | 59947 |
25/06/2019 | 323.50p | 328.50p | 317.50p | 321.50p | 192071 |
24/06/2019 | 340.00p | 342.00p | 323.00p | 324.50p | 264240 |
21/06/2019 | 334.00p | 340.00p | 321.50p | 340.00p | 437153 |
20/06/2019 | 326.50p | 333.65p | 321.00p | 321.00p | 48200 |
19/06/2019 | 330.00p | 330.50p | 318.00p | 324.00p | 84077 |
18/06/2019 | 327.00p | 333.21p | 310.20p | 318.50p | 137679 |
17/06/2019 | 334.00p | 335.50p | 324.00p | 326.00p | 124043 |
14/06/2019 | 347.00p | 348.13p | 325.50p | 335.00p | 118161 |
13/06/2019 | 351.50p | 351.50p | 340.00p | 344.00p | 102559 |
12/06/2019 | 340.00p | 355.00p | 337.50p | 355.00p | 101198 |
11/06/2019 | 339.50p | 350.75p | 338.44p | 341.50p | 159545 |
10/06/2019 | 342.00p | 351.50p | 342.00p | 350.00p | 102911 |
07/06/2019 | 348.50p | 355.44p | 345.00p | 352.50p | 94299 |
06/06/2019 | 344.00p | 352.00p | 344.00p | 350.00p | 75115 |
05/06/2019 | 350.50p | 359.50p | 346.30p | 346.50p | 55618 |
04/06/2019 | 349.00p | 350.00p | 341.00p | 350.00p | 34678 |
03/06/2019 | 347.00p | 352.50p | 346.00p | 350.00p | 88500 |
31/05/2019 | 350.00p | 361.18p | 340.22p | 357.50p | 80276 |
30/05/2019 | 349.50p | 350.13p | 346.77p | 348.00p | 56102 |
29/05/2019 | 344.00p | 357.50p | 344.00p | 350.00p | 103109 |
28/05/2019 | 365.00p | 365.00p | 341.50p | 350.00p | 249884 |
24/05/2019 | 345.50p | 353.27p | 345.50p | 350.00p | 61071 |
23/05/2019 | 347.00p | 351.62p | 343.88p | 349.00p | 42142 |
22/05/2019 | 348.50p | 352.50p | 343.09p | 350.50p | 78667 |
21/05/2019 | 350.00p | 352.20p | 344.00p | 349.50p | 101527 |
20/05/2019 | 349.00p | 354.50p | 344.50p | 349.50p | 59979 |
17/05/2019 | 350.00p | 357.50p | 346.00p | 350.00p | 196368 |
16/05/2019 | 346.50p | 357.57p | 339.50p | 350.00p | 140955 |
15/05/2019 | 351.00p | 360.50p | 342.54p | 350.00p | 81961 |
14/05/2019 | 335.00p | 351.50p | 332.90p | 341.00p | 105198 |
13/05/2019 | 351.50p | 359.50p | 343.00p | 352.00p | 114296 |
10/05/2019 | 358.00p | 362.50p | 352.00p | 359.00p | 71219 |
09/05/2019 | 354.00p | 362.00p | 344.35p | 353.00p | 125347 |
08/05/2019 | 360.50p | 363.50p | 354.50p | 359.50p | 18048 |
07/05/2019 | 360.00p | 366.45p | 354.08p | 357.00p | 55891 |
03/05/2019 | 351.00p | 364.20p | 347.51p | 362.00p | 96589 |
02/05/2019 | 344.50p | 354.78p | 336.00p | 353.00p | 73001 |
01/05/2019 | 349.00p | 365.00p | 345.00p | 345.00p | 317831 |
30/04/2019 | 348.00p | 360.00p | 340.50p | 348.50p | 280742 |
29/04/2019 | 335.00p | 354.50p | 335.00p | 349.00p | 145827 |
26/04/2019 | 355.00p | 355.00p | 344.24p | 354.50p | 75964 |
25/04/2019 | 354.50p | 354.50p | 343.50p | 348.00p | 84077 |
24/04/2019 | 350.00p | 357.07p | 345.00p | 350.00p | 60509 |
23/04/2019 | 354.00p | 362.96p | 345.50p | 353.00p | 68989 |
18/04/2019 | 365.00p | 365.00p | 349.00p | 350.00p | 52995 |
17/04/2019 | 364.50p | 365.00p | 349.00p | 350.50p | 65153 |
16/04/2019 | 347.00p | 365.00p | 347.00p | 364.00p | 65871 |
15/04/2019 | 357.50p | 365.00p | 347.91p | 356.50p | 178875 |
12/04/2019 | 340.50p | 363.50p | 340.50p | 358.50p | 134593 |
11/04/2019 | 345.00p | 354.00p | 340.50p | 352.50p | 139955 |
10/04/2019 | 342.50p | 350.50p | 337.00p | 340.00p | 48797 |
09/04/2019 | 337.00p | 352.00p | 336.29p | 343.50p | 126965 |
08/04/2019 | 339.00p | 354.50p | 332.84p | 340.00p | 120985 |
05/04/2019 | 330.50p | 340.00p | 323.50p | 338.50p | 172680 |
04/04/2019 | 325.00p | 339.36p | 325.00p | 330.00p | 206377 |
03/04/2019 | 340.00p | 344.75p | 325.50p | 331.50p | 229417 |
02/04/2019 | 347.00p | 360.00p | 336.50p | 340.00p | 114321 |
01/04/2019 | 360.00p | 360.00p | 345.83p | 350.00p | 84097 |
29/03/2019 | 351.50p | 364.00p | 345.50p | 349.00p | 81371 |
28/03/2019 | 366.50p | 374.24p | 350.00p | 350.00p | 75946 |
27/03/2019 | 369.50p | 371.50p | 355.50p | 361.00p | 79306 |
26/03/2019 | 346.00p | 370.00p | 344.50p | 370.00p | 86692 |
25/03/2019 | 337.00p | 349.00p | 332.00p | 345.00p | 96718 |
22/03/2019 | 344.00p | 351.00p | 332.00p | 332.00p | 106280 |
21/03/2019 | 343.50p | 355.50p | 343.00p | 348.00p | 69719 |
20/03/2019 | 349.50p | 356.00p | 342.50p | 347.00p | 89946 |
19/03/2019 | 350.00p | 357.60p | 341.41p | 354.00p | 194061 |
18/03/2019 | 350.00p | 372.24p | 350.00p | 355.00p | 77157 |
15/03/2019 | 350.00p | 371.50p | 350.00p | 360.00p | 88068 |
14/03/2019 | 357.50p | 373.00p | 354.00p | 363.00p | 96388 |
13/03/2019 | 350.50p | 375.60p | 350.50p | 363.00p | 83869 |
12/03/2019 | 374.00p | 380.01p | 360.00p | 365.00p | 89907 |
11/03/2019 | 381.50p | 381.50p | 369.00p | 371.00p | 61921 |
08/03/2019 | 378.50p | 384.78p | 364.50p | 365.00p | 82140 |
07/03/2019 | 380.00p | 394.00p | 377.00p | 389.00p | 57918 |
06/03/2019 | 383.50p | 387.00p | 375.00p | 375.00p | 38577 |
05/03/2019 | 387.50p | 394.95p | 378.13p | 386.00p | 42257 |
04/03/2019 | 383.50p | 399.50p | 376.00p | 387.00p | 93818 |
01/03/2019 | 380.50p | 389.50p | 372.00p | 381.00p | 73301 |
28/02/2019 | 360.00p | 383.00p | 360.00p | 383.00p | 57171 |
27/02/2019 | 380.00p | 381.16p | 357.50p | 375.00p | 68736 |
26/02/2019 | 364.00p | 384.00p | 356.00p | 384.00p | 54773 |
25/02/2019 | 356.00p | 371.54p | 356.00p | 363.00p | 57314 |
22/02/2019 | 371.50p | 374.50p | 364.00p | 368.00p | 27073 |
21/02/2019 | 381.00p | 381.00p | 364.50p | 370.00p | 50613 |
20/02/2019 | 366.50p | 387.00p | 358.38p | 370.00p | 109462 |
19/02/2019 | 372.50p | 381.00p | 370.00p | 381.00p | 41551 |
18/02/2019 | 346.00p | 380.47p | 346.00p | 373.00p | 60995 |
15/02/2019 | 345.00p | 371.00p | 345.00p | 371.00p | 59105 |
14/02/2019 | 370.00p | 382.00p | 351.33p | 362.50p | 114015 |
13/02/2019 | 375.00p | 389.00p | 372.00p | 372.00p | 137101 |
12/02/2019 | 375.00p | 397.00p | 375.00p | 384.50p | 127025 |
11/02/2019 | 393.50p | 393.50p | 377.80p | 387.00p | 52190 |
08/02/2019 | 380.00p | 384.00p | 371.00p | 377.00p | 43103 |
07/02/2019 | 370.00p | 388.00p | 370.00p | 380.00p | 40481 |
06/02/2019 | 370.00p | 392.28p | 370.00p | 382.00p | 47157 |
05/02/2019 | 357.00p | 393.00p | 357.00p | 380.00p | 80369 |
04/02/2019 | 384.00p | 384.00p | 360.00p | 360.00p | 49663 |
01/02/2019 | 350.00p | 384.00p | 350.00p | 372.50p | 65617 |
31/01/2019 | 343.00p | 371.50p | 343.00p | 362.00p | 105142 |
30/01/2019 | 343.00p | 363.50p | 331.00p | 360.00p | 102871 |
29/01/2019 | 332.00p | 345.00p | 330.50p | 339.00p | 280990 |
28/01/2019 | 361.00p | 361.00p | 334.90p | 339.00p | 54037 |
25/01/2019 | 370.00p | 370.00p | 340.50p | 344.50p | 102298 |
24/01/2019 | 368.00p | 368.00p | 350.92p | 363.00p | 84400 |
23/01/2019 | 350.50p | 365.00p | 350.50p | 355.00p | 47766 |
22/01/2019 | 356.00p | 368.50p | 354.25p | 355.00p | 67790 |
21/01/2019 | 345.50p | 360.50p | 345.00p | 355.00p | 84511 |
18/01/2019 | 350.00p | 354.00p | 342.00p | 345.00p | 177990 |
17/01/2019 | 333.50p | 349.00p | 333.00p | 349.00p | 45694 |
16/01/2019 | 343.50p | 346.50p | 331.00p | 338.00p | 33044 |
15/01/2019 | 340.00p | 355.78p | 326.50p | 338.00p | 60326 |
14/01/2019 | 360.50p | 367.62p | 338.00p | 344.50p | 71692 |
11/01/2019 | 375.00p | 375.00p | 355.00p | 357.00p | 84360 |
10/01/2019 | 365.00p | 370.00p | 347.00p | 358.50p | 166024 |
09/01/2019 | 360.00p | 365.00p | 347.84p | 365.00p | 78391 |
08/01/2019 | 340.00p | 359.00p | 340.00p | 345.00p | 50792 |
07/01/2019 | 340.00p | 350.50p | 330.00p | 343.00p | 78606 |
04/01/2019 | 322.00p | 333.50p | 322.00p | 332.50p | 34574 |
03/01/2019 | 340.00p | 340.00p | 316.50p | 329.00p | 31389 |
02/01/2019 | 340.00p | 340.00p | 315.50p | 317.50p | 52826 |
31/12/2018 | 310.00p | 331.50p | 310.00p | 330.00p | 18905 |
28/12/2018 | 320.00p | 327.88p | 315.50p | 326.50p | 39916 |
27/12/2018 | 340.00p | 340.00p | 310.50p | 317.50p | 46602 |
24/12/2018 | 338.50p | 338.50p | 308.00p | 308.00p | 29798 |
21/12/2018 | 328.50p | 338.50p | 320.42p | 338.50p | 38101 |
20/12/2018 | 330.50p | 330.50p | 314.00p | 324.50p | 47669 |
19/12/2018 | 325.50p | 330.00p | 310.11p | 321.00p | 138734 |
18/12/2018 | 349.00p | 349.00p | 310.00p | 319.50p | 110966 |
17/12/2018 | 348.50p | 350.00p | 336.00p | 340.00p | 90949 |
14/12/2018 | 346.50p | 354.81p | 330.00p | 335.50p | 37994 |
13/12/2018 | 355.00p | 355.00p | 335.00p | 345.00p | 43146 |
12/12/2018 | 344.00p | 348.50p | 332.00p | 346.50p | 49757 |
11/12/2018 | 332.50p | 351.00p | 329.00p | 342.00p | 98500 |
10/12/2018 | 319.50p | 339.41p | 312.89p | 322.50p | 146059 |
07/12/2018 | 337.00p | 338.50p | 323.00p | 330.00p | 79696 |
06/12/2018 | 354.50p | 354.50p | 315.35p | 329.50p | 167988 |
05/12/2018 | 355.00p | 355.00p | 342.00p | 343.00p | 86519 |
04/12/2018 | 350.00p | 352.50p | 338.48p | 350.00p | 183629 |
03/12/2018 | 353.50p | 353.50p | 345.00p | 350.00p | 115254 |
30/11/2018 | 350.50p | 356.02p | 339.94p | 350.00p | 142149 |
29/11/2018 | 339.00p | 354.50p | 339.00p | 350.00p | 104884 |
28/11/2018 | 364.50p | 364.50p | 339.00p | 339.00p | 59884 |
27/11/2018 | 358.00p | 363.14p | 337.99p | 349.00p | 70671 |
26/11/2018 | 341.00p | 353.50p | 338.28p | 350.00p | 63498 |
23/11/2018 | 355.00p | 356.50p | 342.00p | 347.00p | 75417 |
22/11/2018 | 350.00p | 365.00p | 346.00p | 358.00p | 136031 |
21/11/2018 | 355.00p | 367.50p | 333.50p | 351.00p | 134498 |
20/11/2018 | 370.50p | 380.00p | 344.93p | 357.00p | 83621 |
19/11/2018 | 365.00p | 384.00p | 362.00p | 369.50p | 68751 |
16/11/2018 | 370.00p | 385.50p | 362.00p | 385.50p | 60636 |
15/11/2018 | 386.00p | 386.00p | 370.00p | 370.00p | 49710 |
14/11/2018 | 391.00p | 400.00p | 379.73p | 385.00p | 68269 |
13/11/2018 | 395.00p | 401.15p | 391.00p | 400.00p | 60272 |
12/11/2018 | 410.00p | 410.00p | 395.00p | 395.00p | 171523 |
09/11/2018 | 399.00p | 417.50p | 399.00p | 410.00p | 76247 |
08/11/2018 | 402.00p | 421.50p | 400.00p | 409.00p | 45741 |
07/11/2018 | 408.00p | 423.50p | 403.49p | 408.50p | 74929 |
06/11/2018 | 424.00p | 424.00p | 390.00p | 402.50p | 130537 |
05/11/2018 | 407.00p | 425.00p | 403.93p | 425.00p | 33527 |
02/11/2018 | 410.00p | 426.00p | 401.63p | 409.50p | 100251 |
01/11/2018 | 385.50p | 408.98p | 382.55p | 400.00p | 93805 |
31/10/2018 | 368.00p | 386.41p | 367.55p | 384.00p | 71680 |
30/10/2018 | 367.00p | 376.50p | 362.04p | 365.00p | 90357 |
29/10/2018 | 360.00p | 374.10p | 360.00p | 361.50p | 106814 |
26/10/2018 | 365.00p | 368.00p | 360.50p | 368.00p | 53442 |
25/10/2018 | 363.00p | 369.00p | 360.00p | 366.00p | 144549 |
24/10/2018 | 389.50p | 389.50p | 366.00p | 370.00p | 86353 |
23/10/2018 | 380.00p | 385.88p | 372.00p | 374.00p | 165447 |
22/10/2018 | 388.00p | 396.00p | 384.00p | 393.00p | 71032 |
19/10/2018 | 388.00p | 388.00p | 380.00p | 385.00p | 70805 |
18/10/2018 | 389.00p | 390.00p | 382.60p | 387.50p | 220656 |
17/10/2018 | 378.50p | 392.00p | 378.11p | 390.00p | 197976 |
16/10/2018 | 370.00p | 385.00p | 366.92p | 379.00p | 168394 |
15/10/2018 | 370.00p | 398.05p | 368.00p | 373.00p | 84467 |
12/10/2018 | 374.00p | 394.50p | 350.00p | 378.00p | 172364 |
11/10/2018 | 379.50p | 382.50p | 334.30p | 375.00p | 370851 |
10/10/2018 | 416.00p | 416.00p | 360.00p | 376.00p | 178517 |
09/10/2018 | 420.00p | 420.00p | 405.00p | 415.00p | 55157 |
08/10/2018 | 419.00p | 420.00p | 409.96p | 420.00p | 99643 |
05/10/2018 | 405.50p | 418.50p | 404.00p | 411.50p | 96289 |
04/10/2018 | 425.00p | 425.00p | 401.00p | 404.50p | 228360 |
03/10/2018 | 404.00p | 423.50p | 403.50p | 410.00p | 137376 |
02/10/2018 | 431.50p | 435.21p | 401.00p | 404.00p | 224328 |
01/10/2018 | 443.00p | 455.00p | 422.50p | 428.00p | 134025 |
28/09/2018 | 437.50p | 437.50p | 430.19p | 433.50p | 52269 |
27/09/2018 | 430.00p | 441.50p | 430.00p | 434.00p | 51315 |
26/09/2018 | 445.50p | 446.76p | 436.40p | 440.00p | 159313 |
25/09/2018 | 430.00p | 448.00p | 426.00p | 446.00p | 42385 |
24/09/2018 | 430.00p | 438.68p | 426.00p | 433.00p | 62346 |
21/09/2018 | 438.00p | 450.29p | 421.10p | 426.00p | 89770 |
20/09/2018 | 450.00p | 456.82p | 437.50p | 442.00p | 50040 |
19/09/2018 | 472.50p | 472.50p | 452.00p | 456.50p | 195495 |
18/09/2018 | 445.00p | 475.00p | 441.20p | 475.00p | 180214 |
17/09/2018 | 441.50p | 449.25p | 436.50p | 441.50p | 127050 |
14/09/2018 | 445.50p | 447.63p | 435.00p | 442.00p | 35175 |
13/09/2018 | 439.50p | 446.00p | 430.95p | 442.00p | 46698 |
*Close Price adjusted for both dividends and splits