Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/06/2019 | 446.00p | 451.25p | 446.00p | 446.00p | 1672 |
14/06/2019 | 466.00p | 464.50p | 464.25p | 464.25p | 0 |
13/06/2019 | 466.00p | 466.00p | 464.50p | 464.50p | 400 |
12/06/2019 | 450.00p | 454.00p | 450.00p | 454.00p | 4910 |
11/06/2019 | 473.50p | 473.50p | 447.25p | 447.25p | 0 |
10/06/2019 | 473.50p | 473.50p | 471.20p | 473.50p | 1268 |
07/06/2019 | 444.50p | 464.25p | 444.50p | 464.25p | 12481 |
06/06/2019 | 455.50p | 455.50p | 443.00p | 449.00p | 3831 |
05/06/2019 | 464.50p | 467.50p | 464.50p | 466.75p | 3553 |
04/06/2019 | 475.50p | 475.50p | 453.00p | 457.50p | 10773 |
03/06/2019 | 489.50p | 495.00p | 475.63p | 487.75p | 9897 |
31/05/2019 | 494.00p | 494.00p | 461.13p | 482.75p | 20513 |
30/05/2019 | 505.00p | 507.40p | 475.00p | 475.00p | 11549 |
29/05/2019 | 516.00p | 493.50p | 491.50p | 493.50p | 0 |
28/05/2019 | 516.00p | 491.50p | 491.00p | 491.50p | 0 |
24/05/2019 | 516.00p | 500.00p | 491.00p | 491.00p | 0 |
23/05/2019 | 516.00p | 516.00p | 494.00p | 500.00p | 20041 |
22/05/2019 | 500.00p | 507.30p | 500.00p | 500.00p | 720 |
21/05/2019 | 510.00p | 516.50p | 512.00p | 516.50p | 0 |
20/05/2019 | 510.00p | 512.00p | 503.00p | 512.00p | 8832 |
17/05/2019 | 517.00p | 525.00p | 509.00p | 509.00p | 3271 |
16/05/2019 | 519.00p | 519.00p | 500.00p | 500.00p | 1750 |
15/05/2019 | 509.00p | 512.00p | 511.50p | 512.00p | 0 |
14/05/2019 | 509.00p | 511.50p | 509.00p | 511.50p | 5861 |
13/05/2019 | 505.00p | 502.50p | 502.25p | 502.50p | 0 |
10/05/2019 | 505.00p | 502.25p | 502.00p | 502.25p | 0 |
09/05/2019 | 505.00p | 505.00p | 495.50p | 502.00p | 4099 |
08/05/2019 | 500.00p | 516.50p | 500.00p | 516.50p | 7106 |
07/05/2019 | 486.00p | 497.25p | 486.00p | 497.25p | 2679 |
03/05/2019 | 499.00p | 504.25p | 499.00p | 504.25p | 11993 |
02/05/2019 | 501.00p | 501.00p | 485.25p | 485.25p | 3914 |
01/05/2019 | 516.00p | 516.00p | 513.50p | 513.50p | 8911 |
30/04/2019 | 504.00p | 521.00p | 504.00p | 514.50p | 10411 |
29/04/2019 | 497.50p | 499.00p | 497.50p | 498.00p | 3305 |
26/04/2019 | 514.00p | 513.50p | 489.00p | 489.00p | 0 |
25/04/2019 | 514.00p | 516.00p | 513.50p | 513.50p | 3061 |
24/04/2019 | 520.00p | 534.00p | 512.50p | 512.50p | 3750 |
23/04/2019 | 539.00p | 539.00p | 528.00p | 533.50p | 5599 |
18/04/2019 | 520.00p | 537.00p | 520.00p | 537.00p | 4370 |
17/04/2019 | 519.00p | 537.00p | 519.00p | 537.00p | 5900 |
16/04/2019 | 518.00p | 518.00p | 509.25p | 509.25p | 500 |
15/04/2019 | 510.00p | 505.75p | 505.25p | 505.75p | 0 |
12/04/2019 | 510.00p | 514.65p | 495.85p | 505.25p | 1602 |
11/04/2019 | 486.00p | 496.15p | 483.25p | 483.25p | 4130 |
10/04/2019 | 495.00p | 495.00p | 485.25p | 485.25p | 750 |
09/04/2019 | 514.00p | 514.00p | 496.50p | 496.50p | 5290 |
08/04/2019 | 517.00p | 531.00p | 515.00p | 515.00p | 11469 |
05/04/2019 | 498.00p | 512.00p | 497.99p | 511.50p | 5943 |
04/04/2019 | 503.00p | 504.00p | 495.50p | 495.50p | 2500 |
03/04/2019 | 480.00p | 503.75p | 498.00p | 503.75p | 0 |
02/04/2019 | 480.00p | 498.00p | 489.25p | 498.00p | 0 |
01/04/2019 | 480.00p | 489.25p | 480.00p | 489.25p | 5750 |
29/03/2019 | 470.00p | 475.00p | 470.00p | 471.58p | 3500 |
28/03/2019 | 470.00p | 470.00p | 465.53p | 470.00p | 14 |
27/03/2019 | 454.20p | 455.05p | 454.95p | 455.05p | 0 |
26/03/2019 | 454.20p | 457.00p | 454.20p | 454.95p | 2500 |
25/03/2019 | 481.50p | 481.50p | 439.00p | 441.52p | 9715 |
22/03/2019 | 460.35p | 470.00p | 466.52p | 470.00p | 0 |
21/03/2019 | 460.35p | 466.52p | 459.78p | 466.52p | 0 |
20/03/2019 | 460.35p | 468.50p | 459.78p | 459.78p | 4010 |
19/03/2019 | 452.00p | 449.10p | 437.80p | 449.10p | 0 |
18/03/2019 | 452.00p | 452.00p | 437.80p | 437.80p | 4158 |
15/03/2019 | 466.05p | 489.50p | 452.00p | 452.00p | 7314 |
14/03/2019 | 478.00p | 476.90p | 468.03p | 476.90p | 0 |
13/03/2019 | 478.00p | 479.00p | 468.03p | 468.03p | 2600 |
12/03/2019 | 466.95p | 469.00p | 466.95p | 468.40p | 4225 |
11/03/2019 | 447.05p | 460.00p | 446.30p | 449.65p | 10025 |
08/03/2019 | 479.55p | 479.55p | 466.50p | 466.50p | 1078 |
07/03/2019 | 481.50p | 481.50p | 467.25p | 469.12p | 4525 |
06/03/2019 | 481.45p | 481.45p | 481.45p | 481.45p | 500 |
05/03/2019 | 499.00p | 499.00p | 488.00p | 490.12p | 1167 |
04/03/2019 | 495.05p | 504.45p | 495.05p | 504.45p | 2682 |
01/03/2019 | 484.00p | 500.00p | 484.00p | 499.98p | 6119 |
28/02/2019 | 518.00p | 518.00p | 470.25p | 470.25p | 170997 |
27/02/2019 | 483.65p | 522.40p | 483.65p | 518.05p | 141596 |
26/02/2019 | 491.95p | 500.00p | 477.00p | 477.00p | 9725 |
25/02/2019 | 450.05p | 476.00p | 450.05p | 474.25p | 2284 |
22/02/2019 | 450.00p | 450.00p | 446.98p | 450.00p | 222 |
21/02/2019 | 442.65p | 444.82p | 443.77p | 444.82p | 0 |
20/02/2019 | 442.65p | 443.77p | 440.25p | 443.77p | 1750 |
19/02/2019 | 450.00p | 453.98p | 450.00p | 453.98p | 258 |
18/02/2019 | 454.95p | 454.95p | 453.18p | 453.18p | 750 |
15/02/2019 | 450.75p | 450.75p | 447.52p | 447.52p | 1000 |
14/02/2019 | 442.35p | 444.35p | 442.35p | 444.35p | 1000 |
13/02/2019 | 421.95p | 435.45p | 420.95p | 435.45p | 4637 |
12/02/2019 | 421.95p | 422.00p | 420.95p | 420.95p | 6598 |
11/02/2019 | 390.35p | 399.27p | 390.35p | 399.27p | 1828 |
08/02/2019 | 395.50p | 403.00p | 399.30p | 399.30p | 0 |
07/02/2019 | 395.50p | 403.00p | 395.50p | 403.00p | 1000 |
06/02/2019 | 415.00p | 415.00p | 400.00p | 405.53p | 6991 |
05/02/2019 | 410.00p | 415.00p | 407.67p | 407.67p | 1258 |
04/02/2019 | 404.00p | 404.00p | 398.02p | 398.02p | 2000 |
01/02/2019 | 395.50p | 395.50p | 392.28p | 392.28p | 1000 |
31/01/2019 | 391.00p | 391.00p | 386.77p | 386.77p | 1000 |
30/01/2019 | 381.50p | 382.35p | 378.10p | 378.10p | 1750 |
29/01/2019 | 378.00p | 378.00p | 372.78p | 372.78p | 1000 |
28/01/2019 | 362.35p | 369.27p | 369.27p | 369.27p | 0 |
25/01/2019 | 362.35p | 369.27p | 368.07p | 369.27p | 0 |
24/01/2019 | 362.35p | 370.50p | 359.00p | 368.07p | 9907 |
23/01/2019 | 369.50p | 369.50p | 360.25p | 360.25p | 7742 |
22/01/2019 | 387.15p | 387.15p | 377.25p | 380.50p | 4619 |
21/01/2019 | 399.80p | 399.80p | 393.58p | 393.58p | 1 |
18/01/2019 | 393.45p | 401.00p | 393.45p | 401.00p | 4747 |
17/01/2019 | 388.00p | 398.80p | 386.00p | 386.00p | 1189 |
16/01/2019 | 390.00p | 400.00p | 390.00p | 395.00p | 11525 |
15/01/2019 | 393.95p | 398.00p | 393.58p | 393.58p | 6272 |
14/01/2019 | 394.05p | 394.70p | 393.20p | 393.20p | 4152 |
11/01/2019 | 395.25p | 400.02p | 394.75p | 400.02p | 17301 |
10/01/2019 | 370.00p | 381.60p | 371.05p | 381.60p | 0 |
09/01/2019 | 370.00p | 371.05p | 369.90p | 371.05p | 1287 |
08/01/2019 | 362.00p | 375.00p | 362.00p | 363.45p | 4056 |
07/01/2019 | 335.90p | 366.55p | 360.68p | 366.55p | 3000 |
04/01/2019 | 335.90p | 360.95p | 335.90p | 360.68p | 8500 |
03/01/2019 | 330.10p | 333.30p | 320.30p | 332.20p | 5000 |
02/01/2019 | 322.00p | 323.90p | 312.00p | 323.00p | 16520 |
31/12/2018 | 325.00p | 322.15p | 322.00p | 322.15p | 0 |
28/12/2018 | 325.00p | 326.00p | 318.00p | 322.00p | 5959 |
27/12/2018 | 314.00p | 324.00p | 314.00p | 321.00p | 6350 |
24/12/2018 | 296.00p | 311.50p | 307.00p | 307.00p | 0 |
21/12/2018 | 296.00p | 311.50p | 296.00p | 311.50p | 13832 |
20/12/2018 | 310.00p | 320.00p | 298.00p | 298.00p | 0 |
19/12/2018 | 310.00p | 320.00p | 307.00p | 320.00p | 4881 |
18/12/2018 | 332.00p | 334.80p | 310.00p | 315.00p | 7980 |
17/12/2018 | 332.00p | 332.20p | 332.00p | 332.00p | 1204 |
14/12/2018 | 361.00p | 361.00p | 337.50p | 337.50p | 17758 |
13/12/2018 | 375.00p | 379.84p | 360.00p | 360.00p | 18643 |
12/12/2018 | 391.00p | 391.00p | 363.00p | 375.50p | 29221 |
11/12/2018 | 384.00p | 400.00p | 381.20p | 400.00p | 1802 |
10/12/2018 | 419.00p | 421.00p | 372.00p | 383.00p | 36108 |
07/12/2018 | 415.00p | 432.00p | 410.00p | 410.50p | 14922 |
06/12/2018 | 435.00p | 435.00p | 395.00p | 402.50p | 10836 |
05/12/2018 | 435.00p | 438.00p | 433.24p | 438.00p | 1052 |
04/12/2018 | 439.00p | 456.50p | 450.00p | 450.00p | 0 |
03/12/2018 | 439.00p | 456.50p | 432.00p | 456.50p | 47679 |
30/11/2018 | 426.00p | 444.40p | 423.50p | 423.50p | 3387 |
29/11/2018 | 436.00p | 437.50p | 435.00p | 437.50p | 6153 |
28/11/2018 | 426.00p | 429.50p | 426.00p | 429.50p | 5612 |
27/11/2018 | 449.00p | 455.00p | 449.00p | 455.00p | 6850 |
26/11/2018 | 449.00p | 450.00p | 443.00p | 443.00p | 5704 |
23/11/2018 | 444.00p | 444.00p | 431.00p | 443.00p | 5796 |
22/11/2018 | 442.00p | 448.00p | 442.00p | 444.00p | 1552 |
21/11/2018 | 417.00p | 439.00p | 414.00p | 430.50p | 18848 |
20/11/2018 | 435.00p | 434.00p | 430.00p | 434.00p | 0 |
19/11/2018 | 435.00p | 450.00p | 427.00p | 430.00p | 10462 |
16/11/2018 | 445.00p | 445.00p | 442.50p | 442.50p | 722 |
15/11/2018 | 405.00p | 443.00p | 429.00p | 443.00p | 0 |
14/11/2018 | 405.00p | 430.00p | 404.00p | 429.00p | 6333 |
13/11/2018 | 450.00p | 450.00p | 417.00p | 417.00p | 4480 |
12/11/2018 | 459.00p | 470.00p | 456.00p | 459.50p | 17760 |
09/11/2018 | 444.00p | 446.50p | 443.00p | 446.50p | 6152 |
08/11/2018 | 470.00p | 475.00p | 450.30p | 471.50p | 4871 |
07/11/2018 | 471.00p | 489.00p | 464.00p | 471.00p | 4812 |
06/11/2018 | 497.80p | 497.80p | 486.50p | 486.50p | 298 |
05/11/2018 | 508.00p | 516.00p | 478.00p | 478.00p | 11983 |
02/11/2018 | 524.34p | 519.00p | 514.00p | 514.00p | 0 |
01/11/2018 | 524.34p | 526.00p | 519.00p | 519.00p | 1731 |
31/10/2018 | 508.00p | 518.00p | 505.00p | 505.00p | 7999 |
30/10/2018 | 490.00p | 490.00p | 489.00p | 490.00p | 3004 |
29/10/2018 | 516.00p | 516.00p | 503.00p | 503.00p | 1097 |
26/10/2018 | 516.00p | 516.00p | 503.00p | 503.00p | 457 |
25/10/2018 | 502.00p | 508.00p | 502.00p | 508.00p | 1000 |
24/10/2018 | 526.00p | 529.00p | 526.00p | 529.00p | 500 |
23/10/2018 | 556.00p | 556.00p | 550.00p | 556.00p | 3507 |
22/10/2018 | 582.00p | 592.00p | 580.00p | 592.00p | 2629 |
19/10/2018 | 634.00p | 614.00p | 608.00p | 608.00p | 0 |
18/10/2018 | 634.00p | 634.00p | 598.00p | 614.00p | 626 |
17/10/2018 | 616.00p | 623.00p | 614.00p | 623.00p | 2585 |
16/10/2018 | 616.00p | 630.00p | 616.00p | 624.00p | 4522 |
15/10/2018 | 620.00p | 626.00p | 618.00p | 626.00p | 5077 |
12/10/2018 | 636.00p | 647.00p | 646.00p | 647.00p | 0 |
11/10/2018 | 636.00p | 646.40p | 636.00p | 646.00p | 817 |
10/10/2018 | 696.00p | 705.00p | 671.00p | 671.00p | 0 |
09/10/2018 | 696.00p | 710.00p | 696.00p | 705.00p | 4494 |
08/10/2018 | 704.00p | 706.00p | 662.00p | 694.00p | 6870 |
05/10/2018 | 702.00p | 724.00p | 702.00p | 724.00p | 1600 |
04/10/2018 | 732.00p | 734.00p | 734.00p | 734.00p | 0 |
03/10/2018 | 732.00p | 734.00p | 732.00p | 734.00p | 1829 |
02/10/2018 | 706.00p | 734.00p | 734.00p | 734.00p | 0 |
01/10/2018 | 706.00p | 734.00p | 734.00p | 734.00p | 0 |
28/09/2018 | 706.00p | 734.00p | 733.00p | 734.00p | 0 |
27/09/2018 | 706.00p | 733.00p | 706.00p | 733.00p | 3903 |
26/09/2018 | 732.00p | 736.00p | 723.00p | 736.00p | 0 |
25/09/2018 | 732.00p | 738.00p | 723.00p | 723.00p | 14513 |
24/09/2018 | 729.76p | 737.60p | 712.00p | 713.00p | 1317 |
21/09/2018 | 710.00p | 722.00p | 710.00p | 711.00p | 3937 |
20/09/2018 | 692.00p | 710.00p | 692.00p | 699.00p | 5147 |
19/09/2018 | 682.00p | 697.00p | 682.00p | 697.00p | 168 |
18/09/2018 | 690.00p | 690.00p | 682.00p | 682.00p | 1136 |
17/09/2018 | 686.00p | 692.00p | 686.00p | 692.00p | 968 |
14/09/2018 | 688.00p | 690.00p | 666.80p | 679.00p | 5148 |
13/09/2018 | 663.00p | 663.00p | 663.00p | 663.00p | 0 |
12/09/2018 | 638.00p | 663.00p | 657.00p | 663.00p | 0 |
11/09/2018 | 638.00p | 657.00p | 636.00p | 657.00p | 1409 |
10/09/2018 | 648.00p | 662.00p | 646.00p | 662.00p | 1005 |
07/09/2018 | 638.00p | 662.00p | 638.00p | 662.00p | 2865 |
06/09/2018 | 682.00p | 694.00p | 656.00p | 668.00p | 10066 |
05/09/2018 | 680.00p | 680.00p | 665.00p | 665.00p | 182 |
04/09/2018 | 694.00p | 694.00p | 693.00p | 693.00p | 1500 |
03/09/2018 | 682.00p | 700.00p | 700.00p | 700.00p | 0 |
31/08/2018 | 682.00p | 700.00p | 700.00p | 700.00p | 0 |
*Close Price adjusted for both dividends and splits