Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/06/2019 | 642.50p | 642.50p | 642.50p | 642.50p | 1256 |
07/06/2019 | 642.50p | 656.50p | 625.01p | 642.50p | 63 |
06/06/2019 | 642.50p | 642.50p | 642.50p | 642.50p | 0 |
05/06/2019 | 642.50p | 642.50p | 625.01p | 642.50p | 873 |
04/06/2019 | 642.50p | 642.50p | 625.01p | 642.50p | 121 |
03/06/2019 | 642.50p | 658.00p | 625.00p | 642.50p | 1580 |
31/05/2019 | 642.50p | 642.50p | 626.25p | 642.50p | 3098 |
30/05/2019 | 640.00p | 660.00p | 640.00p | 642.50p | 786 |
29/05/2019 | 640.00p | 660.00p | 640.00p | 640.00p | 154 |
28/05/2019 | 622.50p | 660.00p | 620.90p | 640.00p | 5847 |
24/05/2019 | 595.00p | 622.50p | 595.00p | 622.50p | 4537 |
23/05/2019 | 595.00p | 615.00p | 595.00p | 595.00p | 305 |
22/05/2019 | 590.00p | 615.00p | 581.00p | 595.00p | 3653 |
21/05/2019 | 582.50p | 610.00p | 582.50p | 590.00p | 2515 |
20/05/2019 | 580.00p | 600.00p | 580.00p | 582.50p | 516 |
17/05/2019 | 575.00p | 590.00p | 557.00p | 575.00p | 1963 |
16/05/2019 | 555.00p | 595.00p | 555.00p | 575.00p | 7418 |
15/05/2019 | 535.00p | 535.00p | 520.00p | 535.00p | 1058 |
14/05/2019 | 540.00p | 540.00p | 520.00p | 535.00p | 193 |
13/05/2019 | 550.00p | 550.00p | 530.00p | 540.00p | 3627 |
10/05/2019 | 550.00p | 550.00p | 530.00p | 550.00p | 572 |
09/05/2019 | 550.00p | 560.00p | 532.00p | 550.00p | 598 |
08/05/2019 | 550.00p | 565.00p | 530.80p | 550.00p | 1800 |
07/05/2019 | 550.00p | 550.00p | 530.80p | 550.00p | 1477 |
03/05/2019 | 550.00p | 550.00p | 531.00p | 550.00p | 199 |
02/05/2019 | 550.00p | 570.00p | 550.00p | 550.00p | 1959 |
01/05/2019 | 525.00p | 575.00p | 525.00p | 552.50p | 6522 |
30/04/2019 | 525.00p | 525.00p | 510.00p | 525.00p | 559 |
29/04/2019 | 530.00p | 530.00p | 515.00p | 525.00p | 1000 |
26/04/2019 | 530.00p | 530.00p | 517.00p | 530.00p | 2142 |
25/04/2019 | 525.00p | 527.50p | 522.50p | 527.50p | 0 |
24/04/2019 | 510.00p | 522.50p | 502.50p | 522.50p | 3571 |
23/04/2019 | 510.00p | 510.00p | 500.00p | 510.00p | 165 |
18/04/2019 | 520.00p | 520.00p | 502.50p | 510.00p | 1416 |
17/04/2019 | 520.00p | 524.00p | 502.00p | 520.00p | 926 |
16/04/2019 | 520.00p | 524.00p | 502.00p | 520.00p | 447 |
15/04/2019 | 520.00p | 520.00p | 520.00p | 520.00p | 1515 |
12/04/2019 | 527.50p | 527.50p | 500.00p | 520.00p | 3218 |
11/04/2019 | 530.00p | 534.00p | 525.00p | 525.00p | 184 |
10/04/2019 | 525.00p | 536.00p | 525.00p | 530.00p | 881 |
09/04/2019 | 500.00p | 540.00p | 497.00p | 525.00p | 8541 |
08/04/2019 | 520.00p | 523.50p | 480.00p | 486.00p | 6475 |
05/04/2019 | 515.00p | 524.00p | 510.00p | 520.00p | 2596 |
04/04/2019 | 535.00p | 535.00p | 500.00p | 515.00p | 4439 |
03/04/2019 | 630.00p | 630.00p | 500.00p | 525.00p | 11041 |
02/04/2019 | 680.00p | 680.00p | 610.40p | 630.00p | 4737 |
01/04/2019 | 682.50p | 691.43p | 665.60p | 680.00p | 6512 |
29/03/2019 | 680.00p | 680.00p | 668.30p | 680.00p | 159 |
28/03/2019 | 735.00p | 749.20p | 623.60p | 680.00p | 14975 |
27/03/2019 | 695.00p | 709.00p | 690.00p | 695.00p | 665 |
26/03/2019 | 705.00p | 710.00p | 695.00p | 695.00p | 1671 |
25/03/2019 | 697.50p | 719.00p | 697.50p | 705.00p | 687 |
22/03/2019 | 692.50p | 697.50p | 692.50p | 697.50p | 0 |
21/03/2019 | 690.00p | 702.00p | 685.00p | 692.50p | 859 |
20/03/2019 | 715.00p | 724.00p | 680.00p | 690.00p | 2530 |
19/03/2019 | 690.00p | 716.00p | 690.00p | 715.00p | 1951 |
18/03/2019 | 687.50p | 690.00p | 687.00p | 690.00p | 877 |
15/03/2019 | 687.50p | 687.50p | 683.00p | 687.50p | 2356 |
14/03/2019 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
13/03/2019 | 690.00p | 690.00p | 670.30p | 687.50p | 1879 |
12/03/2019 | 690.00p | 700.00p | 680.20p | 690.00p | 581 |
11/03/2019 | 680.00p | 699.00p | 680.00p | 690.00p | 2778 |
08/03/2019 | 750.00p | 750.00p | 629.90p | 680.00p | 14546 |
07/03/2019 | 760.00p | 760.00p | 740.80p | 750.00p | 2420 |
06/03/2019 | 760.00p | 778.00p | 755.00p | 760.00p | 2190 |
05/03/2019 | 760.00p | 778.00p | 740.80p | 760.00p | 2268 |
04/03/2019 | 760.00p | 779.00p | 755.00p | 760.00p | 1168 |
01/03/2019 | 755.00p | 778.00p | 755.00p | 760.00p | 2397 |
28/02/2019 | 755.00p | 779.00p | 755.00p | 755.00p | 620 |
27/02/2019 | 755.00p | 779.50p | 754.00p | 755.00p | 600 |
26/02/2019 | 755.00p | 779.50p | 755.00p | 755.00p | 975 |
25/02/2019 | 755.00p | 755.00p | 752.00p | 755.00p | 510 |
22/02/2019 | 755.00p | 780.00p | 750.00p | 755.00p | 1130 |
21/02/2019 | 755.00p | 777.50p | 742.50p | 755.00p | 1746 |
20/02/2019 | 755.00p | 777.50p | 755.00p | 755.00p | 1497 |
19/02/2019 | 785.00p | 794.00p | 740.00p | 755.00p | 1109 |
18/02/2019 | 755.00p | 790.00p | 745.00p | 785.00p | 3289 |
15/02/2019 | 755.00p | 760.00p | 755.00p | 755.00p | 531 |
14/02/2019 | 755.00p | 759.00p | 732.00p | 755.00p | 2288 |
13/02/2019 | 755.00p | 759.75p | 733.00p | 750.00p | 4962 |
12/02/2019 | 725.00p | 770.00p | 725.00p | 750.00p | 5349 |
11/02/2019 | 715.00p | 780.00p | 715.00p | 730.00p | 7622 |
08/02/2019 | 715.00p | 739.00p | 706.00p | 715.00p | 1428 |
07/02/2019 | 700.00p | 720.00p | 700.00p | 720.00p | 3431 |
06/02/2019 | 685.00p | 749.50p | 685.00p | 700.00p | 5297 |
05/02/2019 | 675.00p | 710.00p | 675.00p | 685.00p | 1134 |
04/02/2019 | 665.00p | 700.00p | 665.00p | 675.00p | 1029 |
01/02/2019 | 665.00p | 690.00p | 665.00p | 670.00p | 17 |
31/01/2019 | 665.00p | 690.00p | 665.00p | 670.00p | 1807 |
30/01/2019 | 660.00p | 680.00p | 660.00p | 670.00p | 3566 |
29/01/2019 | 660.00p | 680.00p | 660.00p | 665.00p | 150 |
28/01/2019 | 660.00p | 680.00p | 660.00p | 665.00p | 935 |
25/01/2019 | 645.00p | 680.00p | 645.00p | 665.00p | 4922 |
24/01/2019 | 645.00p | 668.00p | 645.00p | 645.00p | 752 |
23/01/2019 | 655.00p | 670.00p | 633.00p | 645.00p | 1635 |
22/01/2019 | 645.00p | 690.00p | 641.00p | 655.00p | 4787 |
21/01/2019 | 630.00p | 635.00p | 616.00p | 635.00p | 1475 |
18/01/2019 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
17/01/2019 | 630.00p | 650.00p | 630.00p | 630.00p | 267 |
16/01/2019 | 625.00p | 650.00p | 625.00p | 630.00p | 1610 |
15/01/2019 | 620.00p | 650.00p | 620.00p | 625.00p | 3827 |
14/01/2019 | 620.00p | 640.00p | 620.00p | 620.00p | 1258 |
11/01/2019 | 630.00p | 640.00p | 612.00p | 620.00p | 3692 |
10/01/2019 | 570.00p | 650.00p | 570.00p | 625.00p | 5395 |
09/01/2019 | 547.50p | 589.60p | 547.50p | 570.00p | 1654 |
08/01/2019 | 547.50p | 559.50p | 542.51p | 547.50p | 909 |
07/01/2019 | 540.00p | 559.60p | 540.00p | 547.50p | 799 |
04/01/2019 | 530.00p | 540.00p | 530.00p | 540.00p | 1486 |
03/01/2019 | 530.00p | 530.00p | 525.00p | 530.00p | 500 |
02/01/2019 | 520.00p | 539.80p | 520.00p | 530.00p | 2027 |
31/12/2018 | 520.00p | 520.00p | 515.11p | 520.00p | 98 |
28/12/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
27/12/2018 | 510.00p | 520.00p | 510.00p | 520.00p | 580 |
24/12/2018 | 510.00p | 515.00p | 495.00p | 510.00p | 92 |
21/12/2018 | 495.00p | 510.00p | 495.00p | 510.00p | 3523 |
20/12/2018 | 495.00p | 499.00p | 492.00p | 495.00p | 443 |
19/12/2018 | 515.00p | 515.00p | 490.30p | 495.00p | 633 |
18/12/2018 | 535.00p | 535.00p | 500.40p | 515.00p | 4116 |
17/12/2018 | 535.00p | 537.00p | 520.30p | 535.00p | 600 |
14/12/2018 | 535.00p | 537.00p | 535.00p | 535.00p | 100 |
13/12/2018 | 535.00p | 535.00p | 520.00p | 535.00p | 1554 |
12/12/2018 | 535.00p | 540.00p | 535.00p | 535.00p | 0 |
11/12/2018 | 540.00p | 540.00p | 538.00p | 540.00p | 183 |
10/12/2018 | 540.00p | 540.00p | 520.00p | 540.00p | 2470 |
07/12/2018 | 540.00p | 540.00p | 520.40p | 540.00p | 1596 |
06/12/2018 | 545.00p | 545.00p | 520.00p | 540.00p | 2292 |
05/12/2018 | 545.00p | 545.00p | 530.30p | 545.00p | 1972 |
04/12/2018 | 535.00p | 545.00p | 525.00p | 545.00p | 3357 |
03/12/2018 | 535.00p | 535.00p | 521.00p | 535.00p | 713 |
30/11/2018 | 532.50p | 543.00p | 523.90p | 535.00p | 1196 |
29/11/2018 | 530.00p | 542.00p | 530.00p | 532.50p | 754 |
28/11/2018 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
27/11/2018 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
26/11/2018 | 520.00p | 547.49p | 518.00p | 530.00p | 932 |
23/11/2018 | 520.00p | 520.00p | 518.00p | 520.00p | 649 |
22/11/2018 | 520.00p | 520.00p | 510.00p | 520.00p | 437 |
21/11/2018 | 520.00p | 520.00p | 510.40p | 520.00p | 150 |
20/11/2018 | 520.00p | 528.00p | 510.40p | 520.00p | 1501 |
19/11/2018 | 520.00p | 528.00p | 510.40p | 520.00p | 461 |
16/11/2018 | 510.00p | 528.00p | 510.00p | 520.00p | 3218 |
15/11/2018 | 560.00p | 560.00p | 510.00p | 510.00p | 698 |
14/11/2018 | 570.00p | 579.20p | 543.00p | 560.00p | 4796 |
13/11/2018 | 570.00p | 582.20p | 553.00p | 570.00p | 2457 |
12/11/2018 | 570.00p | 584.00p | 570.00p | 570.00p | 424 |
09/11/2018 | 570.00p | 579.20p | 548.00p | 570.00p | 2315 |
08/11/2018 | 560.00p | 580.00p | 553.00p | 570.00p | 7801 |
07/11/2018 | 540.00p | 579.60p | 533.00p | 560.00p | 4552 |
06/11/2018 | 520.00p | 547.00p | 520.00p | 540.00p | 562 |
05/11/2018 | 520.00p | 538.00p | 511.27p | 520.00p | 1105 |
02/11/2018 | 520.00p | 540.00p | 511.00p | 520.00p | 1206 |
01/11/2018 | 510.00p | 539.00p | 510.00p | 520.00p | 2982 |
31/10/2018 | 510.00p | 518.00p | 510.00p | 510.00p | 46 |
30/10/2018 | 505.00p | 510.00p | 505.00p | 510.00p | 2500 |
29/10/2018 | 505.00p | 508.75p | 505.00p | 505.00p | 388 |
26/10/2018 | 490.00p | 509.00p | 490.00p | 505.00p | 3742 |
25/10/2018 | 500.00p | 519.00p | 480.80p | 490.00p | 3465 |
24/10/2018 | 460.00p | 539.40p | 460.00p | 500.00p | 11233 |
23/10/2018 | 445.00p | 452.00p | 420.30p | 435.00p | 2041 |
22/10/2018 | 455.00p | 455.00p | 440.00p | 445.00p | 1042 |
19/10/2018 | 455.00p | 469.70p | 455.00p | 455.00p | 412 |
18/10/2018 | 440.00p | 455.00p | 440.00p | 455.00p | 2361 |
17/10/2018 | 425.00p | 440.00p | 425.00p | 440.00p | 2000 |
16/10/2018 | 425.00p | 430.00p | 420.00p | 425.00p | 5802 |
15/10/2018 | 435.00p | 435.00p | 423.33p | 430.00p | 2460 |
12/10/2018 | 415.00p | 435.00p | 415.00p | 435.00p | 3407 |
11/10/2018 | 395.00p | 419.60p | 390.20p | 410.00p | 1240 |
10/10/2018 | 435.00p | 439.60p | 408.00p | 415.00p | 2832 |
09/10/2018 | 445.00p | 460.00p | 430.40p | 435.00p | 4643 |
08/10/2018 | 465.00p | 465.00p | 452.00p | 460.00p | 709 |
05/10/2018 | 465.00p | 470.00p | 465.00p | 465.00p | 633 |
04/10/2018 | 475.00p | 475.00p | 454.00p | 465.00p | 2427 |
03/10/2018 | 485.00p | 485.00p | 468.00p | 475.00p | 927 |
02/10/2018 | 490.00p | 497.00p | 485.00p | 485.00p | 1100 |
01/10/2018 | 505.00p | 529.00p | 490.00p | 490.00p | 4971 |
28/09/2018 | 505.00p | 530.00p | 505.00p | 505.00p | 607 |
27/09/2018 | 505.00p | 530.00p | 505.00p | 505.00p | 374 |
26/09/2018 | 505.00p | 530.00p | 484.00p | 505.00p | 1082 |
25/09/2018 | 505.00p | 530.00p | 484.00p | 505.00p | 724 |
24/09/2018 | 500.00p | 530.00p | 484.00p | 505.00p | 2193 |
21/09/2018 | 500.00p | 500.00p | 480.40p | 500.00p | 366 |
20/09/2018 | 510.00p | 517.60p | 490.40p | 500.00p | 735 |
19/09/2018 | 505.00p | 529.60p | 505.00p | 510.00p | 3383 |
18/09/2018 | 500.00p | 529.60p | 500.00p | 510.00p | 1177 |
17/09/2018 | 500.00p | 520.00p | 500.00p | 500.00p | 57 |
14/09/2018 | 495.00p | 510.00p | 495.00p | 500.00p | 1000 |
13/09/2018 | 490.00p | 490.00p | 480.20p | 490.00p | 2195 |
12/09/2018 | 510.00p | 530.00p | 486.10p | 490.00p | 3346 |
11/09/2018 | 500.00p | 520.00p | 500.00p | 510.00p | 849 |
10/09/2018 | 490.00p | 510.00p | 490.00p | 500.00p | 32 |
07/09/2018 | 490.00p | 510.00p | 490.00p | 490.00p | 1250 |
06/09/2018 | 490.00p | 510.00p | 490.00p | 490.00p | 1900 |
05/09/2018 | 470.00p | 510.00p | 470.00p | 490.00p | 2561 |
04/09/2018 | 470.00p | 490.00p | 470.00p | 470.00p | 397 |
03/09/2018 | 460.00p | 480.00p | 460.00p | 470.00p | 1332 |
31/08/2018 | 460.00p | 470.00p | 460.00p | 460.00p | 866 |
30/08/2018 | 460.00p | 468.00p | 460.00p | 460.00p | 580 |
29/08/2018 | 460.00p | 460.00p | 460.00p | 460.00p | 1422 |
28/08/2018 | 455.00p | 470.00p | 455.00p | 460.00p | 1652 |
24/08/2018 | 440.00p | 470.00p | 435.00p | 455.00p | 1570 |
23/08/2018 | 440.00p | 455.00p | 432.00p | 440.00p | 727 |
*Close Price adjusted for both dividends and splits