Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/06/2019 | 647.00p | 647.00p | 631.00p | 631.00p | 57116 |
13/06/2019 | 650.00p | 660.05p | 647.26p | 648.00p | 22816 |
12/06/2019 | 640.00p | 652.48p | 631.00p | 640.00p | 40433 |
11/06/2019 | 641.00p | 660.00p | 639.08p | 650.00p | 73625 |
10/06/2019 | 650.00p | 671.94p | 637.00p | 637.00p | 74653 |
07/06/2019 | 665.00p | 676.00p | 660.00p | 666.00p | 57051 |
06/06/2019 | 676.00p | 686.50p | 676.00p | 676.00p | 131106 |
05/06/2019 | 700.00p | 700.00p | 683.00p | 683.00p | 70291 |
04/06/2019 | 700.00p | 700.00p | 677.00p | 683.00p | 105783 |
03/06/2019 | 699.00p | 699.00p | 683.00p | 684.00p | 91153 |
31/05/2019 | 676.00p | 698.00p | 676.00p | 695.00p | 90832 |
30/05/2019 | 691.00p | 699.00p | 679.00p | 683.00p | 35582 |
29/05/2019 | 690.00p | 720.00p | 690.00p | 714.00p | 47045 |
28/05/2019 | 710.00p | 716.00p | 699.31p | 716.00p | 117753 |
24/05/2019 | 720.00p | 720.00p | 707.00p | 709.00p | 64505 |
23/05/2019 | 701.00p | 724.00p | 700.00p | 707.00p | 53686 |
22/05/2019 | 730.00p | 730.00p | 710.00p | 715.00p | 57553 |
21/05/2019 | 714.00p | 717.76p | 707.00p | 713.00p | 24744 |
20/05/2019 | 742.00p | 742.00p | 708.00p | 712.00p | 36041 |
17/05/2019 | 727.00p | 742.00p | 718.00p | 736.00p | 56983 |
16/05/2019 | 692.00p | 724.00p | 689.64p | 723.00p | 1355038 |
15/05/2019 | 724.00p | 724.00p | 701.00p | 707.00p | 68505 |
14/05/2019 | 705.00p | 709.20p | 695.00p | 701.00p | 122467 |
13/05/2019 | 725.00p | 725.00p | 696.00p | 701.00p | 63820 |
10/05/2019 | 720.00p | 720.00p | 701.00p | 707.00p | 39518 |
09/05/2019 | 710.00p | 713.00p | 703.00p | 710.00p | 76429 |
08/05/2019 | 693.00p | 714.00p | 693.00p | 710.00p | 40774 |
07/05/2019 | 720.00p | 720.00p | 702.00p | 709.00p | 68233 |
03/05/2019 | 697.00p | 711.00p | 692.00p | 707.00p | 90650 |
02/05/2019 | 687.00p | 706.00p | 687.00p | 696.00p | 94249 |
01/05/2019 | 710.00p | 710.00p | 688.00p | 688.00p | 31084 |
30/04/2019 | 708.00p | 708.00p | 695.00p | 703.00p | 68450 |
29/04/2019 | 696.00p | 704.85p | 693.00p | 698.00p | 38553 |
26/04/2019 | 710.00p | 710.00p | 694.00p | 696.00p | 86872 |
25/04/2019 | 699.00p | 704.00p | 689.00p | 695.00p | 59475 |
24/04/2019 | 692.00p | 697.10p | 678.42p | 692.00p | 43476 |
23/04/2019 | 700.00p | 711.00p | 682.00p | 687.00p | 48306 |
18/04/2019 | 701.00p | 708.12p | 688.00p | 690.00p | 77998 |
17/04/2019 | 690.00p | 716.00p | 690.00p | 713.00p | 93834 |
16/04/2019 | 707.00p | 720.00p | 699.00p | 713.00p | 56251 |
15/04/2019 | 690.00p | 705.00p | 682.00p | 695.00p | 78767 |
12/04/2019 | 653.00p | 694.00p | 653.00p | 688.00p | 836408 |
11/04/2019 | 667.00p | 672.01p | 653.00p | 666.00p | 63189 |
10/04/2019 | 653.00p | 658.00p | 650.00p | 657.00p | 68183 |
09/04/2019 | 659.00p | 664.00p | 648.00p | 657.00p | 150710 |
08/04/2019 | 640.00p | 662.00p | 640.00p | 656.00p | 88722 |
05/04/2019 | 645.00p | 652.00p | 640.00p | 649.00p | 109418 |
04/04/2019 | 632.00p | 660.68p | 632.00p | 649.00p | 78906 |
03/04/2019 | 631.00p | 647.43p | 631.00p | 646.00p | 66601 |
02/04/2019 | 632.00p | 641.27p | 627.00p | 631.00p | 264071 |
01/04/2019 | 632.00p | 641.00p | 626.00p | 637.00p | 53054 |
29/03/2019 | 640.00p | 640.00p | 617.00p | 617.00p | 100117 |
28/03/2019 | 605.00p | 625.50p | 605.00p | 620.00p | 71842 |
27/03/2019 | 640.00p | 640.00p | 618.00p | 620.00p | 70811 |
26/03/2019 | 635.00p | 636.00p | 612.00p | 620.00p | 47515 |
25/03/2019 | 630.00p | 630.00p | 622.00p | 625.00p | 846848 |
22/03/2019 | 650.00p | 650.00p | 626.00p | 630.00p | 464844 |
21/03/2019 | 631.00p | 638.00p | 626.00p | 634.00p | 118084 |
20/03/2019 | 632.00p | 651.00p | 622.00p | 631.00p | 318834 |
19/03/2019 | 641.00p | 642.52p | 633.00p | 640.00p | 39773 |
18/03/2019 | 645.00p | 663.00p | 631.00p | 631.00p | 157506 |
15/03/2019 | 625.00p | 651.00p | 624.00p | 651.00p | 195748 |
14/03/2019 | 620.00p | 628.00p | 615.00p | 626.00p | 98149 |
13/03/2019 | 620.00p | 620.00p | 602.00p | 615.00p | 77105 |
12/03/2019 | 620.00p | 620.00p | 598.00p | 608.00p | 81263 |
11/03/2019 | 648.00p | 648.00p | 590.00p | 606.00p | 173750 |
08/03/2019 | 613.00p | 631.18p | 613.00p | 625.00p | 90655 |
07/03/2019 | 650.00p | 655.00p | 626.00p | 631.00p | 91378 |
06/03/2019 | 650.00p | 653.00p | 632.00p | 647.00p | 128871 |
05/03/2019 | 635.00p | 646.00p | 621.00p | 644.00p | 229238 |
04/03/2019 | 568.00p | 662.00p | 552.00p | 640.00p | 410462 |
01/03/2019 | 522.00p | 559.00p | 522.00p | 555.00p | 120124 |
28/02/2019 | 507.00p | 541.00p | 507.00p | 530.00p | 154714 |
27/02/2019 | 495.00p | 520.33p | 492.00p | 520.00p | 117646 |
26/02/2019 | 496.00p | 519.00p | 496.00p | 517.00p | 103181 |
25/02/2019 | 492.00p | 517.00p | 492.00p | 515.00p | 118551 |
22/02/2019 | 505.00p | 514.00p | 505.00p | 508.00p | 80602 |
21/02/2019 | 515.00p | 515.00p | 491.00p | 502.00p | 128703 |
20/02/2019 | 488.50p | 500.00p | 488.50p | 497.50p | 132604 |
19/02/2019 | 487.00p | 504.00p | 487.00p | 496.00p | 151637 |
18/02/2019 | 487.00p | 508.00p | 487.00p | 500.00p | 245826 |
15/02/2019 | 515.00p | 515.00p | 495.77p | 500.00p | 283169 |
14/02/2019 | 476.00p | 507.00p | 476.00p | 505.00p | 294186 |
13/02/2019 | 470.00p | 494.50p | 470.00p | 490.00p | 231128 |
12/02/2019 | 470.00p | 491.00p | 470.00p | 484.50p | 199707 |
11/02/2019 | 498.00p | 498.00p | 476.50p | 485.00p | 164531 |
08/02/2019 | 497.00p | 503.00p | 474.19p | 476.50p | 160457 |
07/02/2019 | 512.00p | 528.00p | 498.58p | 501.00p | 74400 |
06/02/2019 | 496.00p | 534.00p | 496.00p | 527.00p | 75676 |
05/02/2019 | 552.00p | 552.00p | 519.00p | 522.00p | 29023 |
04/02/2019 | 509.00p | 529.78p | 507.28p | 529.00p | 75568 |
01/02/2019 | 540.00p | 540.00p | 512.00p | 518.00p | 84136 |
31/01/2019 | 534.00p | 542.10p | 516.00p | 519.00p | 73480 |
30/01/2019 | 535.00p | 554.00p | 535.00p | 538.00p | 55569 |
29/01/2019 | 524.00p | 554.00p | 524.00p | 551.00p | 65695 |
28/01/2019 | 539.00p | 555.00p | 536.00p | 543.00p | 277947 |
25/01/2019 | 550.00p | 555.00p | 532.00p | 545.00p | 276606 |
24/01/2019 | 547.00p | 564.00p | 542.00p | 545.00p | 65430 |
23/01/2019 | 547.00p | 566.00p | 547.00p | 557.00p | 94373 |
22/01/2019 | 547.00p | 558.00p | 547.00p | 558.00p | 69748 |
21/01/2019 | 542.00p | 552.00p | 540.00p | 550.00p | 39072 |
18/01/2019 | 510.00p | 544.00p | 510.00p | 539.00p | 55267 |
17/01/2019 | 513.00p | 527.00p | 513.00p | 525.00p | 59386 |
16/01/2019 | 510.00p | 530.00p | 510.00p | 524.00p | 90354 |
15/01/2019 | 521.00p | 544.00p | 515.00p | 515.00p | 109919 |
14/01/2019 | 540.00p | 548.00p | 528.00p | 540.00p | 54331 |
11/01/2019 | 566.00p | 566.00p | 540.71p | 544.00p | 89399 |
10/01/2019 | 566.00p | 566.00p | 545.00p | 557.00p | 80008 |
09/01/2019 | 539.00p | 555.00p | 533.00p | 550.00p | 136786 |
08/01/2019 | 526.00p | 538.00p | 521.00p | 537.00p | 149493 |
07/01/2019 | 488.00p | 522.00p | 488.00p | 520.00p | 267739 |
04/01/2019 | 483.00p | 509.00p | 482.34p | 503.00p | 365452 |
03/01/2019 | 490.00p | 490.50p | 477.00p | 483.00p | 296790 |
02/01/2019 | 502.00p | 502.00p | 474.00p | 479.50p | 116233 |
31/12/2018 | 501.00p | 501.00p | 490.00p | 493.50p | 37611 |
28/12/2018 | 472.00p | 487.00p | 472.00p | 479.00p | 190686 |
27/12/2018 | 478.00p | 501.00p | 465.50p | 467.00p | 94913 |
24/12/2018 | 472.00p | 496.50p | 463.00p | 490.00p | 71108 |
21/12/2018 | 483.00p | 503.00p | 472.00p | 472.00p | 1546659 |
20/12/2018 | 480.50p | 489.00p | 475.00p | 479.00p | 212247 |
19/12/2018 | 487.50p | 499.50p | 483.00p | 490.00p | 227479 |
18/12/2018 | 511.00p | 517.00p | 491.50p | 494.50p | 163484 |
17/12/2018 | 529.00p | 529.00p | 493.50p | 500.00p | 207341 |
14/12/2018 | 503.00p | 523.00p | 503.00p | 508.00p | 172705 |
13/12/2018 | 510.00p | 538.00p | 510.00p | 525.00p | 81202 |
12/12/2018 | 548.00p | 548.00p | 521.00p | 526.00p | 175357 |
11/12/2018 | 500.00p | 534.00p | 500.00p | 522.00p | 218899 |
10/12/2018 | 523.00p | 525.95p | 502.00p | 511.00p | 262255 |
07/12/2018 | 534.00p | 552.00p | 526.00p | 526.00p | 256191 |
06/12/2018 | 546.00p | 550.00p | 531.00p | 531.00p | 202393 |
05/12/2018 | 532.00p | 559.00p | 532.00p | 549.00p | 168994 |
04/12/2018 | 553.00p | 571.00p | 550.95p | 556.00p | 179763 |
03/12/2018 | 600.00p | 604.00p | 555.00p | 563.00p | 196725 |
30/11/2018 | 600.00p | 619.00p | 581.00p | 586.00p | 260117 |
29/11/2018 | 609.00p | 624.00p | 609.00p | 614.00p | 128207 |
28/11/2018 | 637.00p | 641.00p | 605.00p | 611.00p | 204707 |
27/11/2018 | 633.00p | 643.00p | 615.00p | 637.00p | 162086 |
26/11/2018 | 632.00p | 641.92p | 619.00p | 621.00p | 100063 |
23/11/2018 | 597.00p | 619.00p | 596.00p | 618.00p | 141094 |
22/11/2018 | 612.00p | 628.58p | 591.00p | 603.00p | 176908 |
21/11/2018 | 596.00p | 635.90p | 595.00p | 622.00p | 94108 |
20/11/2018 | 622.00p | 624.90p | 601.00p | 608.00p | 95293 |
19/11/2018 | 628.00p | 645.00p | 621.00p | 621.00p | 85199 |
16/11/2018 | 641.00p | 648.00p | 617.00p | 625.00p | 76859 |
15/11/2018 | 658.00p | 659.00p | 628.00p | 638.00p | 85446 |
14/11/2018 | 664.00p | 664.00p | 644.00p | 648.00p | 77084 |
13/11/2018 | 645.00p | 670.00p | 645.00p | 663.00p | 55551 |
12/11/2018 | 678.00p | 678.00p | 655.00p | 655.00p | 82247 |
09/11/2018 | 675.00p | 682.00p | 655.00p | 663.00p | 139620 |
08/11/2018 | 700.00p | 700.00p | 675.00p | 681.00p | 85228 |
07/11/2018 | 677.00p | 690.00p | 658.65p | 680.00p | 96525 |
06/11/2018 | 689.00p | 689.00p | 669.00p | 678.00p | 205118 |
05/11/2018 | 675.00p | 688.00p | 657.00p | 687.00p | 126677 |
02/11/2018 | 673.00p | 675.00p | 656.00p | 675.00p | 111780 |
01/11/2018 | 645.00p | 666.00p | 645.00p | 660.00p | 128914 |
31/10/2018 | 655.00p | 660.00p | 645.00p | 648.00p | 187946 |
30/10/2018 | 639.00p | 654.00p | 638.67p | 645.00p | 98420 |
29/10/2018 | 653.00p | 656.00p | 641.00p | 645.00p | 101058 |
26/10/2018 | 650.00p | 650.00p | 638.00p | 645.00p | 127407 |
25/10/2018 | 604.00p | 645.00p | 604.00p | 645.00p | 162146 |
24/10/2018 | 643.00p | 643.00p | 611.00p | 623.00p | 124457 |
23/10/2018 | 610.00p | 626.00p | 610.00p | 620.00p | 153623 |
22/10/2018 | 639.00p | 642.00p | 626.00p | 629.00p | 138343 |
19/10/2018 | 651.00p | 656.69p | 629.00p | 633.00p | 140994 |
18/10/2018 | 650.00p | 662.00p | 650.00p | 655.00p | 188828 |
17/10/2018 | 651.00p | 668.00p | 651.00p | 655.00p | 269482 |
16/10/2018 | 690.00p | 690.00p | 640.24p | 656.00p | 245299 |
15/10/2018 | 661.00p | 697.00p | 655.00p | 663.00p | 283125 |
12/10/2018 | 677.00p | 700.00p | 650.00p | 659.00p | 451554 |
11/10/2018 | 840.00p | 840.00p | 640.25p | 662.00p | 659668 |
10/10/2018 | 992.00p | 992.00p | 957.85p | 962.00p | 66621 |
09/10/2018 | 1,012.00p | 1,024.00p | 991.00p | 991.00p | 52691 |
08/10/2018 | 1,020.00p | 1,026.00p | 1,008.00p | 1,012.00p | 83640 |
05/10/2018 | 1,006.00p | 1,026.00p | 1,006.00p | 1,020.00p | 50525 |
04/10/2018 | 1,024.00p | 1,056.00p | 1,016.00p | 1,024.00p | 62401 |
03/10/2018 | 1,038.00p | 1,044.00p | 1,032.00p | 1,032.00p | 37020 |
02/10/2018 | 1,022.00p | 1,038.00p | 1,016.00p | 1,030.00p | 27654 |
01/10/2018 | 1,046.00p | 1,046.00p | 1,016.00p | 1,036.00p | 41977 |
28/09/2018 | 1,024.00p | 1,028.00p | 1,016.00p | 1,016.00p | 44234 |
27/09/2018 | 1,020.00p | 1,032.00p | 1,016.00p | 1,026.00p | 28187 |
26/09/2018 | 1,012.00p | 1,019.00p | 1,012.00p | 1,016.00p | 33593 |
25/09/2018 | 1,018.00p | 1,024.00p | 1,012.00p | 1,012.00p | 45056 |
24/09/2018 | 1,030.00p | 1,048.76p | 1,010.00p | 1,020.00p | 50594 |
21/09/2018 | 1,060.00p | 1,060.00p | 1,020.00p | 1,022.00p | 99580 |
20/09/2018 | 1,038.00p | 1,038.00p | 1,026.00p | 1,028.00p | 39610 |
19/09/2018 | 1,050.00p | 1,052.00p | 1,030.00p | 1,038.00p | 97245 |
18/09/2018 | 1,052.00p | 1,052.00p | 1,032.00p | 1,046.00p | 42751 |
17/09/2018 | 1,004.00p | 1,048.00p | 1,004.00p | 1,040.00p | 35279 |
14/09/2018 | 1,032.00p | 1,048.00p | 1,032.00p | 1,044.00p | 61273 |
13/09/2018 | 1,032.00p | 1,046.00p | 1,024.00p | 1,032.00p | 68813 |
12/09/2018 | 1,014.00p | 1,038.00p | 1,014.00p | 1,038.00p | 48869 |
11/09/2018 | 1,028.00p | 1,040.00p | 1,004.00p | 1,020.00p | 59667 |
10/09/2018 | 1,020.00p | 1,030.00p | 1,006.97p | 1,028.00p | 44780 |
07/09/2018 | 971.00p | 1,010.00p | 970.00p | 1,010.00p | 77217 |
06/09/2018 | 1,020.00p | 1,023.16p | 997.00p | 1,014.00p | 133362 |
05/09/2018 | 1,066.00p | 1,066.00p | 1,012.00p | 1,020.00p | 40904 |
04/09/2018 | 1,034.00p | 1,036.00p | 1,026.00p | 1,028.00p | 49741 |
03/09/2018 | 1,066.00p | 1,066.00p | 1,030.00p | 1,034.00p | 33975 |
31/08/2018 | 1,016.00p | 1,042.00p | 1,016.00p | 1,040.00p | 148091 |
30/08/2018 | 1,066.00p | 1,066.00p | 1,018.00p | 1,046.00p | 71230 |
*Close Price adjusted for both dividends and splits