Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/06/2019 | 452.00p | 464.00p | 452.00p | 460.00p | 58062 |
10/06/2019 | 462.00p | 471.00p | 459.00p | 467.00p | 8707 |
07/06/2019 | 450.00p | 489.00p | 450.00p | 468.00p | 18712 |
06/06/2019 | 475.00p | 483.45p | 469.00p | 474.00p | 8699 |
05/06/2019 | 477.00p | 479.00p | 460.00p | 461.00p | 100100 |
04/06/2019 | 467.00p | 470.00p | 457.00p | 465.00p | 30556 |
03/06/2019 | 458.00p | 464.00p | 452.00p | 452.00p | 22382 |
31/05/2019 | 463.00p | 478.55p | 450.00p | 458.00p | 28773 |
30/05/2019 | 455.00p | 474.00p | 455.00p | 463.00p | 242502 |
29/05/2019 | 460.00p | 477.00p | 455.00p | 460.00p | 31549 |
28/05/2019 | 464.00p | 485.52p | 462.76p | 468.00p | 24557 |
24/05/2019 | 460.00p | 488.00p | 460.00p | 462.00p | 6990 |
23/05/2019 | 488.00p | 488.00p | 469.00p | 478.00p | 7911 |
22/05/2019 | 475.00p | 481.00p | 464.00p | 469.00p | 18907 |
21/05/2019 | 491.00p | 491.00p | 456.00p | 468.00p | 42754 |
20/05/2019 | 479.00p | 488.00p | 462.30p | 468.00p | 84327 |
17/05/2019 | 478.00p | 478.00p | 461.00p | 466.00p | 19736 |
16/05/2019 | 470.00p | 478.00p | 466.00p | 466.00p | 10572 |
15/05/2019 | 478.00p | 488.54p | 469.00p | 470.00p | 45484 |
14/05/2019 | 470.00p | 479.00p | 468.00p | 479.00p | 45605 |
13/05/2019 | 476.00p | 476.00p | 470.00p | 470.00p | 4473 |
10/05/2019 | 472.00p | 492.00p | 458.00p | 465.00p | 62588 |
09/05/2019 | 486.00p | 488.00p | 460.00p | 460.00p | 13624 |
08/05/2019 | 446.00p | 488.00p | 446.00p | 474.00p | 14918 |
07/05/2019 | 468.00p | 496.00p | 468.00p | 474.00p | 22381 |
03/05/2019 | 450.00p | 496.00p | 450.00p | 479.00p | 48427 |
02/05/2019 | 456.00p | 473.00p | 451.00p | 461.00p | 35470 |
01/05/2019 | 481.00p | 483.00p | 452.00p | 452.00p | 31933 |
30/04/2019 | 460.00p | 462.00p | 445.00p | 460.00p | 44110 |
29/04/2019 | 440.00p | 464.00p | 437.00p | 447.00p | 16102 |
26/04/2019 | 450.00p | 470.00p | 449.00p | 451.00p | 30365 |
25/04/2019 | 451.00p | 457.00p | 441.00p | 456.00p | 89078 |
24/04/2019 | 437.00p | 456.00p | 437.00p | 456.00p | 54905 |
23/04/2019 | 454.00p | 454.00p | 441.10p | 446.00p | 23680 |
18/04/2019 | 467.00p | 475.00p | 440.00p | 453.00p | 40304 |
17/04/2019 | 458.00p | 477.80p | 431.00p | 454.00p | 111794 |
16/04/2019 | 534.00p | 535.00p | 503.00p | 503.00p | 129356 |
15/04/2019 | 544.00p | 544.00p | 517.06p | 522.00p | 20881 |
12/04/2019 | 541.00p | 541.00p | 520.00p | 520.00p | 10786 |
11/04/2019 | 535.00p | 538.00p | 520.00p | 520.00p | 16983 |
10/04/2019 | 531.00p | 531.00p | 519.00p | 520.00p | 20624 |
09/04/2019 | 497.00p | 510.00p | 494.00p | 494.00p | 8803 |
08/04/2019 | 513.00p | 518.00p | 495.00p | 495.00p | 19462 |
05/04/2019 | 516.00p | 544.86p | 498.00p | 500.00p | 28730 |
04/04/2019 | 544.00p | 556.00p | 530.00p | 556.00p | 7884 |
03/04/2019 | 540.00p | 540.00p | 512.00p | 540.00p | 25006 |
02/04/2019 | 570.00p | 570.00p | 527.00p | 527.00p | 29567 |
01/04/2019 | 568.00p | 569.00p | 550.60p | 568.00p | 7853 |
29/03/2019 | 572.00p | 572.00p | 550.00p | 560.00p | 15340 |
28/03/2019 | 552.00p | 571.00p | 548.50p | 559.00p | 9342 |
27/03/2019 | 550.00p | 570.00p | 550.00p | 569.00p | 34857 |
26/03/2019 | 559.00p | 559.00p | 540.00p | 550.00p | 8634 |
25/03/2019 | 520.00p | 559.00p | 519.00p | 554.00p | 48572 |
22/03/2019 | 539.00p | 550.00p | 537.04p | 550.00p | 52230 |
21/03/2019 | 543.00p | 547.00p | 523.00p | 532.00p | 14695 |
20/03/2019 | 550.00p | 550.00p | 532.84p | 538.00p | 13874 |
19/03/2019 | 535.00p | 544.00p | 511.04p | 540.00p | 14495 |
18/03/2019 | 525.00p | 540.00p | 522.00p | 522.00p | 11137 |
15/03/2019 | 530.00p | 546.00p | 521.00p | 531.00p | 96070 |
14/03/2019 | 554.00p | 554.00p | 541.00p | 543.00p | 56116 |
13/03/2019 | 520.00p | 555.00p | 520.00p | 546.00p | 55537 |
12/03/2019 | 521.00p | 549.00p | 510.00p | 536.00p | 91769 |
11/03/2019 | 546.00p | 549.00p | 523.00p | 528.00p | 21024 |
08/03/2019 | 550.00p | 559.00p | 520.88p | 536.00p | 7594 |
07/03/2019 | 553.00p | 561.00p | 533.50p | 545.00p | 8231 |
06/03/2019 | 547.00p | 560.00p | 524.92p | 555.00p | 29098 |
05/03/2019 | 507.00p | 536.00p | 502.00p | 533.00p | 16881 |
04/03/2019 | 509.00p | 520.00p | 485.00p | 501.00p | 28556 |
01/03/2019 | 504.00p | 511.00p | 502.00p | 509.00p | 21649 |
28/02/2019 | 516.00p | 516.00p | 492.00p | 504.00p | 29706 |
27/02/2019 | 502.00p | 522.00p | 502.00p | 517.00p | 16564 |
26/02/2019 | 520.00p | 530.00p | 520.00p | 528.00p | 4665 |
25/02/2019 | 530.00p | 540.50p | 525.00p | 525.00p | 13993 |
22/02/2019 | 545.00p | 547.50p | 530.00p | 532.00p | 27524 |
21/02/2019 | 563.00p | 565.00p | 530.00p | 538.00p | 50436 |
20/02/2019 | 526.00p | 549.00p | 526.00p | 549.00p | 15551 |
19/02/2019 | 540.00p | 546.00p | 532.00p | 540.00p | 6482 |
18/02/2019 | 528.00p | 559.00p | 528.00p | 545.00p | 50586 |
15/02/2019 | 560.00p | 560.00p | 534.00p | 540.00p | 50585 |
14/02/2019 | 510.00p | 560.00p | 510.00p | 560.00p | 16154 |
13/02/2019 | 490.00p | 528.50p | 490.00p | 522.00p | 22629 |
12/02/2019 | 470.00p | 503.00p | 470.00p | 500.00p | 28118 |
11/02/2019 | 480.00p | 518.00p | 476.53p | 490.00p | 13368 |
08/02/2019 | 500.00p | 519.74p | 500.00p | 500.00p | 17182 |
07/02/2019 | 500.00p | 516.70p | 500.00p | 500.00p | 50177 |
06/02/2019 | 500.00p | 516.00p | 490.00p | 500.00p | 19175 |
05/02/2019 | 516.00p | 524.00p | 503.00p | 508.00p | 22980 |
04/02/2019 | 520.00p | 521.96p | 509.00p | 509.00p | 29418 |
01/02/2019 | 500.00p | 529.00p | 500.00p | 520.00p | 33410 |
31/01/2019 | 534.00p | 545.00p | 513.00p | 522.00p | 103119 |
30/01/2019 | 504.00p | 554.00p | 504.00p | 545.00p | 49745 |
29/01/2019 | 518.00p | 536.00p | 518.00p | 530.00p | 31879 |
28/01/2019 | 520.00p | 526.00p | 505.00p | 526.00p | 148342 |
25/01/2019 | 484.00p | 504.38p | 484.00p | 497.00p | 26722 |
24/01/2019 | 473.00p | 507.00p | 472.00p | 507.00p | 14071 |
23/01/2019 | 470.00p | 496.00p | 470.00p | 476.00p | 23783 |
22/01/2019 | 487.00p | 501.00p | 470.00p | 470.00p | 71954 |
21/01/2019 | 460.00p | 496.00p | 460.00p | 485.00p | 25137 |
18/01/2019 | 470.00p | 470.00p | 453.00p | 463.00p | 14814 |
17/01/2019 | 422.00p | 454.00p | 422.00p | 448.00p | 19086 |
16/01/2019 | 421.00p | 457.01p | 421.00p | 450.00p | 54463 |
15/01/2019 | 421.00p | 447.00p | 421.00p | 438.00p | 100599 |
14/01/2019 | 450.00p | 459.00p | 438.00p | 438.00p | 79316 |
11/01/2019 | 456.00p | 456.00p | 438.00p | 446.00p | 20739 |
10/01/2019 | 470.00p | 470.00p | 450.00p | 456.00p | 73610 |
09/01/2019 | 440.00p | 457.00p | 440.00p | 449.00p | 17364 |
08/01/2019 | 425.00p | 452.00p | 425.00p | 447.00p | 58024 |
07/01/2019 | 465.00p | 465.00p | 446.00p | 446.00p | 55721 |
04/01/2019 | 427.00p | 453.00p | 427.00p | 446.00p | 68521 |
03/01/2019 | 446.00p | 450.00p | 446.00p | 448.00p | 65700 |
02/01/2019 | 450.00p | 460.00p | 444.00p | 448.00p | 208950 |
31/12/2018 | 470.00p | 470.00p | 447.00p | 450.00p | 7116 |
28/12/2018 | 443.00p | 450.00p | 441.28p | 448.00p | 115000 |
27/12/2018 | 430.00p | 462.04p | 430.00p | 441.00p | 73826 |
24/12/2018 | 438.00p | 440.00p | 437.28p | 440.00p | 9837 |
21/12/2018 | 436.00p | 443.00p | 430.00p | 430.00p | 149968 |
20/12/2018 | 445.00p | 448.00p | 438.00p | 442.00p | 147949 |
19/12/2018 | 452.00p | 452.00p | 438.00p | 440.00p | 36354 |
18/12/2018 | 460.00p | 460.00p | 448.00p | 450.00p | 15309 |
17/12/2018 | 457.00p | 479.00p | 457.00p | 461.00p | 26737 |
14/12/2018 | 460.00p | 482.00p | 460.00p | 473.00p | 20680 |
13/12/2018 | 479.00p | 484.00p | 462.00p | 484.00p | 22018 |
12/12/2018 | 479.00p | 482.00p | 465.00p | 470.00p | 45225 |
11/12/2018 | 466.00p | 490.00p | 464.00p | 478.00p | 29773 |
10/12/2018 | 489.00p | 489.00p | 471.88p | 486.00p | 47316 |
07/12/2018 | 491.00p | 492.00p | 467.00p | 467.00p | 318830 |
06/12/2018 | 495.00p | 495.00p | 487.00p | 488.00p | 63996 |
05/12/2018 | 480.00p | 495.00p | 480.00p | 495.00p | 141891 |
04/12/2018 | 496.00p | 500.00p | 492.00p | 495.00p | 81867 |
03/12/2018 | 480.00p | 499.00p | 480.00p | 499.00p | 34235 |
30/11/2018 | 476.00p | 494.00p | 476.00p | 490.00p | 141621 |
29/11/2018 | 477.00p | 495.00p | 476.96p | 495.00p | 37348 |
28/11/2018 | 484.00p | 484.00p | 470.40p | 479.00p | 30522 |
27/11/2018 | 490.00p | 490.00p | 467.00p | 480.00p | 72231 |
26/11/2018 | 463.00p | 474.20p | 449.00p | 468.00p | 20737 |
23/11/2018 | 470.00p | 472.00p | 459.00p | 459.00p | 16830 |
22/11/2018 | 462.00p | 475.00p | 453.88p | 467.00p | 18005 |
21/11/2018 | 460.00p | 476.00p | 458.00p | 463.00p | 43046 |
20/11/2018 | 468.00p | 480.00p | 467.00p | 475.00p | 35080 |
19/11/2018 | 480.00p | 492.00p | 479.00p | 479.00p | 26625 |
16/11/2018 | 512.00p | 512.00p | 492.00p | 492.00p | 77366 |
15/11/2018 | 522.00p | 522.00p | 500.00p | 500.00p | 262967 |
14/11/2018 | 514.00p | 526.00p | 514.00p | 520.00p | 69036 |
13/11/2018 | 520.00p | 525.00p | 519.20p | 521.00p | 30420 |
12/11/2018 | 503.00p | 521.00p | 503.00p | 520.00p | 119707 |
09/11/2018 | 539.00p | 539.00p | 516.20p | 526.00p | 59639 |
08/11/2018 | 528.00p | 531.00p | 520.49p | 525.00p | 28162 |
07/11/2018 | 523.00p | 528.93p | 520.00p | 522.00p | 13692 |
06/11/2018 | 532.00p | 535.00p | 519.00p | 520.00p | 84955 |
05/11/2018 | 544.00p | 544.00p | 525.00p | 525.00p | 66893 |
02/11/2018 | 557.00p | 557.00p | 545.00p | 545.00p | 22601 |
01/11/2018 | 541.00p | 578.00p | 539.16p | 557.00p | 182416 |
31/10/2018 | 512.00p | 548.00p | 512.00p | 538.00p | 62730 |
30/10/2018 | 521.00p | 543.00p | 517.80p | 538.00p | 124959 |
29/10/2018 | 525.00p | 534.00p | 510.44p | 520.00p | 203219 |
26/10/2018 | 524.00p | 530.00p | 506.00p | 525.00p | 41093 |
25/10/2018 | 516.00p | 535.00p | 513.20p | 530.00p | 128425 |
24/10/2018 | 505.00p | 539.00p | 499.97p | 534.00p | 98514 |
23/10/2018 | 500.00p | 510.00p | 486.00p | 505.00p | 69689 |
22/10/2018 | 497.00p | 497.00p | 483.76p | 490.00p | 28937 |
19/10/2018 | 450.00p | 505.10p | 412.62p | 485.00p | 386969 |
18/10/2018 | 501.00p | 536.00p | 501.00p | 527.00p | 160140 |
17/10/2018 | 522.00p | 540.33p | 519.00p | 527.00p | 47070 |
16/10/2018 | 536.00p | 539.00p | 529.00p | 529.00p | 162785 |
15/10/2018 | 527.00p | 539.00p | 517.00p | 536.00p | 62146 |
12/10/2018 | 511.00p | 527.00p | 511.00p | 523.00p | 50887 |
11/10/2018 | 511.00p | 528.00p | 511.00p | 522.00p | 59984 |
10/10/2018 | 519.00p | 528.30p | 519.00p | 526.00p | 37940 |
09/10/2018 | 532.00p | 536.00p | 526.00p | 532.00p | 182550 |
08/10/2018 | 510.00p | 539.00p | 510.00p | 536.00p | 27065 |
05/10/2018 | 536.00p | 539.00p | 523.00p | 531.00p | 43075 |
04/10/2018 | 534.00p | 541.00p | 534.00p | 538.00p | 69567 |
03/10/2018 | 540.00p | 540.00p | 537.00p | 538.00p | 27546 |
02/10/2018 | 540.00p | 542.00p | 530.50p | 531.00p | 173154 |
01/10/2018 | 527.00p | 544.00p | 516.00p | 531.00p | 51395 |
28/09/2018 | 510.00p | 555.00p | 510.00p | 544.00p | 39614 |
27/09/2018 | 529.00p | 534.00p | 517.00p | 530.00p | 38551 |
26/09/2018 | 520.00p | 528.00p | 508.00p | 526.00p | 73926 |
25/09/2018 | 532.00p | 535.85p | 511.00p | 514.00p | 168029 |
24/09/2018 | 521.00p | 527.00p | 512.20p | 514.00p | 50289 |
21/09/2018 | 530.00p | 539.00p | 514.77p | 518.00p | 185202 |
20/09/2018 | 509.00p | 522.32p | 498.76p | 510.00p | 88363 |
19/09/2018 | 515.00p | 528.00p | 515.00p | 524.00p | 65324 |
18/09/2018 | 515.00p | 520.00p | 501.95p | 519.00p | 24408 |
17/09/2018 | 490.00p | 511.00p | 490.00p | 503.00p | 126039 |
14/09/2018 | 503.00p | 503.80p | 492.00p | 494.00p | 23927 |
13/09/2018 | 520.00p | 520.00p | 489.43p | 497.00p | 98085 |
12/09/2018 | 520.00p | 520.00p | 501.00p | 507.00p | 10252 |
11/09/2018 | 527.00p | 527.00p | 500.00p | 500.00p | 26180 |
10/09/2018 | 507.00p | 514.80p | 495.48p | 502.00p | 97771 |
07/09/2018 | 501.00p | 512.00p | 499.00p | 512.00p | 34538 |
06/09/2018 | 500.00p | 509.00p | 500.00p | 502.00p | 10445 |
05/09/2018 | 515.00p | 519.00p | 503.00p | 510.00p | 36419 |
04/09/2018 | 500.00p | 506.45p | 495.00p | 500.00p | 38754 |
03/09/2018 | 499.00p | 519.00p | 486.28p | 497.00p | 71196 |
31/08/2018 | 495.00p | 508.00p | 485.96p | 500.00p | 53172 |
30/08/2018 | 480.00p | 505.00p | 480.00p | 502.00p | 50205 |
29/08/2018 | 502.00p | 516.36p | 498.00p | 500.00p | 45114 |
28/08/2018 | 488.00p | 505.00p | 488.00p | 500.00p | 37049 |
24/08/2018 | 511.00p | 511.00p | 489.00p | 498.00p | 45300 |
*Close Price adjusted for both dividends and splits