Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/06/2019 | 762.00p | 762.00p | 720.00p | 730.00p | 42893 |
03/06/2019 | 750.00p | 753.60p | 725.00p | 738.00p | 35061 |
31/05/2019 | 780.00p | 780.00p | 733.79p | 744.00p | 116711 |
30/05/2019 | 787.00p | 787.00p | 733.80p | 743.00p | 110896 |
29/05/2019 | 779.00p | 794.88p | 759.40p | 765.00p | 93010 |
28/05/2019 | 725.00p | 779.00p | 717.97p | 771.00p | 238056 |
24/05/2019 | 693.00p | 706.30p | 666.70p | 690.00p | 92280 |
23/05/2019 | 692.00p | 700.00p | 678.00p | 691.00p | 32171 |
22/05/2019 | 680.00p | 692.00p | 677.04p | 690.00p | 26443 |
21/05/2019 | 680.00p | 687.00p | 664.84p | 680.00p | 70175 |
20/05/2019 | 680.00p | 686.00p | 670.88p | 680.00p | 33802 |
17/05/2019 | 690.00p | 696.00p | 668.60p | 680.00p | 85696 |
16/05/2019 | 694.00p | 696.00p | 677.00p | 690.00p | 45230 |
15/05/2019 | 674.00p | 702.44p | 672.50p | 690.00p | 12516 |
14/05/2019 | 705.00p | 706.08p | 677.92p | 684.00p | 38286 |
13/05/2019 | 682.00p | 689.46p | 670.00p | 672.00p | 23212 |
10/05/2019 | 700.00p | 700.00p | 675.00p | 686.00p | 24411 |
09/05/2019 | 710.00p | 710.00p | 671.56p | 677.00p | 21755 |
08/05/2019 | 696.00p | 710.20p | 686.00p | 695.00p | 72466 |
07/05/2019 | 690.00p | 707.00p | 690.00p | 699.00p | 32472 |
03/05/2019 | 673.00p | 700.00p | 666.30p | 686.00p | 52961 |
02/05/2019 | 697.00p | 704.44p | 673.00p | 681.00p | 23680 |
01/05/2019 | 685.00p | 701.00p | 685.00p | 696.00p | 24309 |
30/04/2019 | 686.00p | 716.00p | 681.00p | 699.00p | 53799 |
29/04/2019 | 700.00p | 707.40p | 678.00p | 698.00p | 46225 |
26/04/2019 | 699.00p | 710.00p | 675.00p | 677.00p | 60183 |
25/04/2019 | 701.00p | 708.20p | 690.30p | 700.00p | 41033 |
24/04/2019 | 698.00p | 730.00p | 683.26p | 701.00p | 28990 |
23/04/2019 | 667.00p | 694.00p | 662.00p | 694.00p | 107406 |
18/04/2019 | 689.00p | 700.00p | 661.00p | 665.00p | 194168 |
17/04/2019 | 700.00p | 700.00p | 679.87p | 689.00p | 25671 |
16/04/2019 | 695.00p | 722.00p | 677.16p | 700.00p | 83875 |
15/04/2019 | 728.00p | 728.00p | 691.00p | 692.00p | 93197 |
12/04/2019 | 725.00p | 731.00p | 700.96p | 712.00p | 42619 |
11/04/2019 | 720.00p | 743.16p | 718.24p | 730.00p | 25766 |
10/04/2019 | 715.00p | 747.28p | 710.00p | 719.00p | 19932 |
09/04/2019 | 746.00p | 767.78p | 711.00p | 729.00p | 90884 |
08/04/2019 | 740.00p | 768.00p | 726.88p | 743.00p | 91211 |
05/04/2019 | 731.00p | 757.00p | 726.00p | 741.00p | 67947 |
04/04/2019 | 730.00p | 731.00p | 709.94p | 731.00p | 24066 |
03/04/2019 | 732.00p | 741.00p | 703.65p | 727.00p | 64149 |
02/04/2019 | 724.00p | 736.26p | 720.00p | 724.00p | 51888 |
01/04/2019 | 720.00p | 735.06p | 710.00p | 724.00p | 59302 |
29/03/2019 | 703.90p | 717.15p | 697.00p | 713.00p | 136350 |
28/03/2019 | 690.00p | 701.44p | 663.29p | 700.00p | 65758 |
27/03/2019 | 730.00p | 730.00p | 680.00p | 700.00p | 80047 |
26/03/2019 | 685.00p | 716.66p | 685.00p | 703.00p | 38868 |
25/03/2019 | 708.00p | 708.00p | 670.00p | 684.80p | 53172 |
22/03/2019 | 680.10p | 727.70p | 680.10p | 700.00p | 56521 |
21/03/2019 | 696.00p | 704.10p | 681.28p | 697.70p | 38934 |
20/03/2019 | 707.00p | 707.00p | 684.36p | 700.60p | 51123 |
19/03/2019 | 707.80p | 707.80p | 700.00p | 704.00p | 38416 |
18/03/2019 | 695.10p | 711.16p | 695.10p | 700.00p | 62633 |
15/03/2019 | 658.40p | 721.00p | 656.81p | 693.00p | 67861 |
14/03/2019 | 665.00p | 690.97p | 650.00p | 650.00p | 44077 |
13/03/2019 | 694.50p | 697.02p | 650.00p | 665.00p | 52590 |
12/03/2019 | 715.00p | 734.00p | 695.00p | 698.50p | 84795 |
11/03/2019 | 708.30p | 730.30p | 690.00p | 713.30p | 51203 |
08/03/2019 | 698.00p | 720.00p | 675.30p | 709.90p | 31819 |
07/03/2019 | 710.00p | 710.00p | 671.50p | 699.00p | 35764 |
06/03/2019 | 663.20p | 707.61p | 659.46p | 698.30p | 101092 |
05/03/2019 | 665.00p | 669.90p | 650.10p | 669.00p | 12618 |
04/03/2019 | 639.30p | 670.00p | 639.30p | 663.00p | 21550 |
01/03/2019 | 661.90p | 665.97p | 632.30p | 639.50p | 18524 |
28/02/2019 | 623.10p | 669.50p | 600.00p | 669.50p | 115458 |
27/02/2019 | 583.40p | 619.00p | 581.00p | 615.00p | 28776 |
26/02/2019 | 630.00p | 641.35p | 592.10p | 608.60p | 64395 |
25/02/2019 | 638.10p | 653.54p | 627.50p | 628.10p | 24595 |
22/02/2019 | 630.00p | 655.80p | 630.00p | 640.00p | 27515 |
21/02/2019 | 660.00p | 678.00p | 630.00p | 630.10p | 72155 |
20/02/2019 | 675.00p | 685.00p | 660.00p | 660.00p | 15029 |
19/02/2019 | 660.00p | 680.00p | 660.00p | 678.40p | 14750 |
18/02/2019 | 710.00p | 710.00p | 660.00p | 662.10p | 40918 |
15/02/2019 | 710.00p | 724.00p | 697.60p | 697.60p | 24866 |
14/02/2019 | 666.00p | 720.00p | 666.00p | 709.90p | 34901 |
13/02/2019 | 648.00p | 693.72p | 648.00p | 674.60p | 14073 |
12/02/2019 | 660.60p | 669.48p | 645.10p | 645.10p | 28147 |
11/02/2019 | 680.00p | 680.00p | 650.60p | 660.60p | 23815 |
08/02/2019 | 670.00p | 681.80p | 660.00p | 668.60p | 25578 |
07/02/2019 | 710.00p | 719.52p | 635.00p | 671.00p | 162751 |
06/02/2019 | 692.70p | 720.00p | 692.70p | 715.00p | 51801 |
05/02/2019 | 708.00p | 720.00p | 690.10p | 704.80p | 28823 |
04/02/2019 | 688.50p | 711.00p | 681.90p | 705.00p | 39608 |
01/02/2019 | 690.10p | 693.50p | 681.30p | 688.20p | 13755 |
31/01/2019 | 680.00p | 701.30p | 680.00p | 690.00p | 42799 |
30/01/2019 | 682.00p | 687.00p | 680.00p | 683.00p | 11002 |
29/01/2019 | 682.00p | 695.60p | 682.00p | 686.80p | 35015 |
28/01/2019 | 703.20p | 703.30p | 680.10p | 689.50p | 43060 |
25/01/2019 | 674.00p | 708.91p | 674.00p | 703.00p | 36478 |
24/01/2019 | 670.00p | 718.48p | 670.00p | 692.10p | 33027 |
23/01/2019 | 680.00p | 699.00p | 648.00p | 696.00p | 46825 |
22/01/2019 | 658.00p | 689.70p | 640.10p | 680.10p | 103503 |
21/01/2019 | 630.00p | 639.00p | 630.00p | 639.00p | 72325 |
18/01/2019 | 614.90p | 633.90p | 605.00p | 630.90p | 80667 |
17/01/2019 | 605.80p | 620.00p | 605.04p | 614.80p | 44342 |
16/01/2019 | 622.00p | 625.00p | 603.70p | 605.70p | 52868 |
15/01/2019 | 620.00p | 629.40p | 617.20p | 623.90p | 37140 |
14/01/2019 | 620.00p | 640.90p | 620.00p | 630.70p | 40199 |
11/01/2019 | 640.00p | 643.80p | 620.10p | 626.30p | 55673 |
10/01/2019 | 654.00p | 660.90p | 638.00p | 643.00p | 33030 |
09/01/2019 | 649.20p | 649.70p | 640.40p | 646.60p | 27632 |
08/01/2019 | 648.00p | 649.20p | 640.00p | 649.20p | 38193 |
07/01/2019 | 640.00p | 648.40p | 640.00p | 643.00p | 34571 |
04/01/2019 | 640.00p | 666.00p | 637.52p | 645.00p | 59031 |
03/01/2019 | 655.10p | 655.10p | 640.00p | 644.90p | 29725 |
02/01/2019 | 715.40p | 715.40p | 648.50p | 655.00p | 56507 |
31/12/2018 | 648.00p | 707.53p | 648.00p | 707.20p | 21417 |
28/12/2018 | 640.50p | 657.00p | 630.00p | 644.10p | 36570 |
27/12/2018 | 640.00p | 659.20p | 630.10p | 640.40p | 44290 |
24/12/2018 | 648.70p | 667.30p | 640.00p | 640.00p | 13351 |
21/12/2018 | 650.00p | 671.70p | 644.70p | 651.10p | 97929 |
20/12/2018 | 675.00p | 694.40p | 645.46p | 669.90p | 71395 |
19/12/2018 | 700.00p | 712.10p | 680.00p | 681.20p | 91998 |
18/12/2018 | 715.00p | 715.00p | 695.85p | 700.70p | 95515 |
17/12/2018 | 713.40p | 715.80p | 705.10p | 715.00p | 50057 |
14/12/2018 | 710.00p | 720.10p | 702.30p | 713.30p | 88652 |
13/12/2018 | 720.50p | 747.94p | 703.10p | 717.00p | 66658 |
12/12/2018 | 711.00p | 724.00p | 711.00p | 720.00p | 57290 |
11/12/2018 | 721.00p | 729.00p | 702.00p | 721.70p | 48758 |
10/12/2018 | 722.10p | 722.10p | 700.80p | 705.00p | 53013 |
07/12/2018 | 720.80p | 743.12p | 710.40p | 722.00p | 55861 |
06/12/2018 | 703.90p | 718.13p | 696.00p | 712.10p | 45186 |
05/12/2018 | 730.00p | 763.84p | 715.00p | 720.10p | 50069 |
04/12/2018 | 704.60p | 739.00p | 704.60p | 732.00p | 59959 |
03/12/2018 | 710.10p | 721.14p | 703.90p | 715.00p | 59585 |
30/11/2018 | 687.00p | 715.10p | 687.00p | 706.70p | 80652 |
29/11/2018 | 684.70p | 691.60p | 678.28p | 691.60p | 26262 |
28/11/2018 | 655.00p | 686.30p | 655.00p | 685.00p | 32449 |
27/11/2018 | 675.00p | 700.00p | 673.04p | 685.00p | 34763 |
26/11/2018 | 672.80p | 682.00p | 649.49p | 675.00p | 41615 |
23/11/2018 | 650.40p | 680.00p | 643.77p | 672.80p | 66673 |
22/11/2018 | 645.00p | 650.00p | 633.50p | 650.00p | 24249 |
21/11/2018 | 648.00p | 651.10p | 612.10p | 646.10p | 56314 |
20/11/2018 | 635.00p | 668.80p | 618.28p | 647.90p | 61080 |
19/11/2018 | 640.00p | 659.11p | 622.23p | 640.20p | 80131 |
16/11/2018 | 651.00p | 661.02p | 640.56p | 660.00p | 28846 |
15/11/2018 | 670.00p | 673.00p | 633.50p | 651.90p | 73890 |
14/11/2018 | 675.00p | 684.70p | 641.10p | 669.50p | 111527 |
13/11/2018 | 698.00p | 703.68p | 651.39p | 675.00p | 53512 |
12/11/2018 | 720.00p | 722.00p | 680.60p | 684.80p | 57303 |
09/11/2018 | 715.00p | 719.40p | 710.00p | 717.00p | 65387 |
08/11/2018 | 700.00p | 715.80p | 700.00p | 715.00p | 66728 |
07/11/2018 | 700.10p | 718.66p | 681.33p | 701.00p | 325503 |
06/11/2018 | 705.00p | 712.40p | 691.99p | 701.00p | 50427 |
05/11/2018 | 700.00p | 728.64p | 700.00p | 705.00p | 62208 |
02/11/2018 | 690.20p | 725.00p | 690.20p | 701.90p | 81167 |
01/11/2018 | 715.00p | 721.60p | 690.20p | 690.80p | 53616 |
31/10/2018 | 704.90p | 738.90p | 690.10p | 690.10p | 32495 |
30/10/2018 | 690.00p | 714.20p | 670.00p | 705.00p | 57871 |
29/10/2018 | 722.80p | 738.14p | 690.00p | 690.00p | 54554 |
26/10/2018 | 685.00p | 734.00p | 672.40p | 715.30p | 81810 |
25/10/2018 | 680.00p | 726.95p | 649.88p | 690.00p | 205250 |
24/10/2018 | 691.20p | 716.60p | 680.50p | 683.50p | 61441 |
23/10/2018 | 750.00p | 753.05p | 688.10p | 700.00p | 115335 |
22/10/2018 | 748.50p | 763.10p | 748.50p | 753.30p | 32568 |
19/10/2018 | 745.00p | 752.60p | 728.58p | 747.90p | 47468 |
18/10/2018 | 759.80p | 759.80p | 742.72p | 743.40p | 102142 |
17/10/2018 | 760.10p | 793.40p | 744.90p | 753.20p | 66785 |
16/10/2018 | 750.00p | 771.40p | 739.50p | 760.00p | 48094 |
15/10/2018 | 770.50p | 789.00p | 750.00p | 751.60p | 72114 |
12/10/2018 | 765.10p | 800.00p | 761.84p | 781.60p | 156011 |
11/10/2018 | 796.00p | 796.00p | 744.10p | 765.00p | 204120 |
10/10/2018 | 825.20p | 863.50p | 790.20p | 805.20p | 78140 |
09/10/2018 | 856.00p | 875.00p | 808.62p | 821.60p | 90537 |
08/10/2018 | 875.10p | 880.70p | 827.00p | 848.20p | 110361 |
05/10/2018 | 880.70p | 885.70p | 875.20p | 880.40p | 49103 |
04/10/2018 | 896.80p | 896.80p | 880.00p | 880.60p | 37695 |
03/10/2018 | 903.20p | 903.78p | 890.00p | 896.80p | 37330 |
02/10/2018 | 910.00p | 914.10p | 903.00p | 905.00p | 35012 |
01/10/2018 | 915.50p | 925.10p | 910.30p | 913.80p | 57164 |
28/09/2018 | 900.30p | 925.00p | 896.30p | 914.40p | 81703 |
27/09/2018 | 918.00p | 918.00p | 887.50p | 900.00p | 53039 |
26/09/2018 | 880.00p | 912.10p | 880.00p | 900.90p | 23741 |
25/09/2018 | 900.00p | 928.76p | 890.20p | 903.50p | 38221 |
24/09/2018 | 880.90p | 930.00p | 880.54p | 918.30p | 47488 |
21/09/2018 | 871.00p | 925.00p | 871.00p | 914.70p | 123582 |
20/09/2018 | 900.20p | 920.00p | 864.71p | 896.50p | 73773 |
19/09/2018 | 899.00p | 910.00p | 881.78p | 900.00p | 63032 |
18/09/2018 | 915.80p | 918.48p | 892.40p | 898.90p | 78542 |
17/09/2018 | 924.10p | 928.33p | 902.50p | 919.00p | 63873 |
14/09/2018 | 870.30p | 930.00p | 864.59p | 924.00p | 143389 |
13/09/2018 | 822.00p | 879.70p | 815.00p | 879.70p | 119975 |
12/09/2018 | 808.40p | 820.00p | 807.15p | 813.30p | 46653 |
11/09/2018 | 800.00p | 824.90p | 792.43p | 808.40p | 49653 |
10/09/2018 | 812.70p | 813.00p | 790.60p | 811.00p | 69825 |
07/09/2018 | 840.00p | 843.00p | 800.40p | 812.30p | 121098 |
06/09/2018 | 859.60p | 871.43p | 840.00p | 846.00p | 43443 |
05/09/2018 | 854.50p | 875.00p | 854.50p | 854.60p | 50344 |
04/09/2018 | 869.20p | 884.00p | 851.10p | 859.80p | 36837 |
03/09/2018 | 875.00p | 889.30p | 860.40p | 869.10p | 25576 |
31/08/2018 | 853.40p | 881.72p | 853.40p | 877.40p | 79485 |
30/08/2018 | 847.60p | 884.90p | 847.50p | 853.20p | 44699 |
29/08/2018 | 882.50p | 882.50p | 840.00p | 847.10p | 45567 |
28/08/2018 | 863.60p | 888.00p | 855.00p | 882.60p | 80769 |
24/08/2018 | 853.40p | 873.30p | 838.00p | 852.00p | 64770 |
23/08/2018 | 849.90p | 885.70p | 847.96p | 852.90p | 37156 |
22/08/2018 | 850.00p | 885.00p | 850.00p | 850.20p | 27732 |
21/08/2018 | 865.00p | 886.40p | 855.50p | 886.40p | 33915 |
20/08/2018 | 855.90p | 874.00p | 834.24p | 854.70p | 35843 |
17/08/2018 | 890.00p | 890.00p | 828.20p | 857.20p | 65635 |
*Close Price adjusted for both dividends and splits