Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/06/2019 | 584.00p | 591.50p | 582.00p | 590.00p | 6525 |
25/06/2019 | 600.00p | 600.00p | 594.24p | 596.00p | 3299 |
24/06/2019 | 594.00p | 604.00p | 582.00p | 600.00p | 11859 |
21/06/2019 | 610.00p | 610.00p | 594.00p | 594.00p | 6224 |
20/06/2019 | 592.00p | 610.00p | 587.12p | 602.00p | 9807 |
19/06/2019 | 606.00p | 611.00p | 582.00p | 582.00p | 36158 |
18/06/2019 | 616.00p | 616.00p | 604.00p | 607.00p | 5780 |
17/06/2019 | 622.00p | 622.00p | 604.00p | 611.00p | 7468 |
14/06/2019 | 628.00p | 628.00p | 610.00p | 610.00p | 8019 |
13/06/2019 | 630.00p | 630.00p | 612.22p | 623.00p | 12055 |
12/06/2019 | 634.00p | 634.00p | 615.00p | 624.00p | 13030 |
11/06/2019 | 632.00p | 634.00p | 616.00p | 634.00p | 9114 |
10/06/2019 | 632.00p | 632.00p | 614.00p | 614.00p | 12592 |
07/06/2019 | 632.00p | 634.00p | 617.20p | 634.00p | 8195 |
06/06/2019 | 632.00p | 632.00p | 612.00p | 622.00p | 2407 |
05/06/2019 | 632.00p | 634.00p | 614.00p | 622.00p | 7657 |
04/06/2019 | 624.00p | 628.76p | 614.00p | 619.00p | 7774 |
03/06/2019 | 622.00p | 643.32p | 622.00p | 634.00p | 6123 |
31/05/2019 | 630.00p | 643.32p | 620.00p | 620.00p | 10552 |
30/05/2019 | 644.80p | 644.80p | 625.90p | 635.00p | 6979 |
29/05/2019 | 648.00p | 648.00p | 620.00p | 620.00p | 2973 |
28/05/2019 | 650.00p | 650.00p | 620.00p | 620.00p | 14369 |
24/05/2019 | 650.00p | 650.00p | 636.75p | 650.00p | 5088 |
23/05/2019 | 640.00p | 649.00p | 636.73p | 640.00p | 4817 |
22/05/2019 | 650.00p | 650.00p | 636.75p | 650.00p | 1957 |
21/05/2019 | 640.00p | 650.00p | 632.00p | 650.00p | 42772 |
20/05/2019 | 628.00p | 638.00p | 623.60p | 634.00p | 9081 |
17/05/2019 | 604.00p | 630.00p | 603.42p | 622.00p | 34943 |
16/05/2019 | 614.00p | 618.00p | 603.60p | 618.00p | 3833 |
15/05/2019 | 600.00p | 620.00p | 596.16p | 620.00p | 27097 |
14/05/2019 | 604.00p | 610.00p | 585.84p | 600.00p | 5519 |
13/05/2019 | 610.00p | 610.00p | 580.00p | 589.00p | 13060 |
10/05/2019 | 600.00p | 608.00p | 588.00p | 598.00p | 3117 |
09/05/2019 | 598.00p | 598.00p | 584.00p | 598.00p | 5948 |
08/05/2019 | 584.00p | 595.00p | 584.00p | 590.00p | 8544 |
07/05/2019 | 598.00p | 598.50p | 585.12p | 589.00p | 8528 |
03/05/2019 | 610.00p | 610.00p | 594.00p | 597.00p | 2173 |
02/05/2019 | 600.00p | 604.00p | 592.86p | 595.00p | 3052 |
01/05/2019 | 600.00p | 608.00p | 599.70p | 603.00p | 10548 |
30/04/2019 | 610.00p | 610.00p | 592.00p | 610.00p | 23953 |
29/04/2019 | 610.00p | 610.00p | 590.96p | 600.00p | 46590 |
26/04/2019 | 595.20p | 595.92p | 590.80p | 593.00p | 11789 |
25/04/2019 | 596.00p | 596.00p | 582.00p | 596.00p | 16743 |
24/04/2019 | 573.00p | 594.00p | 573.00p | 591.00p | 155209 |
23/04/2019 | 580.00p | 580.00p | 569.64p | 580.00p | 14338 |
18/04/2019 | 578.00p | 580.00p | 569.12p | 580.00p | 5663 |
17/04/2019 | 578.00p | 578.00p | 570.00p | 570.00p | 14446 |
16/04/2019 | 570.00p | 578.00p | 566.16p | 570.00p | 18219 |
15/04/2019 | 580.00p | 580.00p | 556.20p | 572.00p | 34867 |
12/04/2019 | 580.00p | 580.00p | 555.00p | 558.00p | 19063 |
11/04/2019 | 590.00p | 590.00p | 562.00p | 564.00p | 33844 |
10/04/2019 | 596.00p | 600.00p | 579.00p | 579.00p | 12122 |
09/04/2019 | 600.00p | 605.00p | 588.00p | 590.00p | 14812 |
08/04/2019 | 618.00p | 618.00p | 601.47p | 602.00p | 19316 |
05/04/2019 | 609.90p | 609.90p | 601.80p | 604.00p | 9762 |
04/04/2019 | 603.29p | 610.00p | 603.29p | 604.00p | 14699 |
03/04/2019 | 602.00p | 634.00p | 602.00p | 634.00p | 17218 |
02/04/2019 | 610.00p | 620.78p | 610.00p | 610.00p | 9987 |
01/04/2019 | 612.00p | 634.00p | 610.00p | 620.00p | 12316 |
29/03/2019 | 610.00p | 623.20p | 602.28p | 610.00p | 18818 |
28/03/2019 | 600.00p | 600.00p | 588.24p | 596.00p | 15204 |
27/03/2019 | 598.00p | 598.00p | 584.00p | 589.00p | 23196 |
26/03/2019 | 598.00p | 598.00p | 585.40p | 586.00p | 17596 |
25/03/2019 | 600.00p | 600.00p | 584.20p | 600.00p | 26727 |
22/03/2019 | 608.00p | 608.00p | 591.00p | 596.00p | 20084 |
21/03/2019 | 618.00p | 618.00p | 600.00p | 600.00p | 12799 |
20/03/2019 | 600.00p | 610.99p | 600.00p | 606.00p | 20185 |
19/03/2019 | 618.00p | 633.20p | 600.00p | 610.00p | 53444 |
18/03/2019 | 620.00p | 638.50p | 601.80p | 612.00p | 47445 |
15/03/2019 | 590.00p | 598.00p | 586.00p | 592.00p | 38085 |
14/03/2019 | 596.00p | 596.00p | 593.00p | 596.00p | 921 |
13/03/2019 | 598.00p | 600.00p | 588.00p | 600.00p | 5896 |
12/03/2019 | 590.00p | 598.00p | 582.80p | 596.00p | 7559 |
11/03/2019 | 608.00p | 608.00p | 592.70p | 604.00p | 3246 |
08/03/2019 | 592.00p | 608.00p | 586.00p | 600.00p | 3663 |
07/03/2019 | 590.00p | 609.00p | 588.42p | 592.00p | 10359 |
06/03/2019 | 602.00p | 616.75p | 590.00p | 590.00p | 15436 |
05/03/2019 | 620.00p | 620.00p | 606.75p | 611.00p | 6342 |
04/03/2019 | 620.00p | 620.00p | 602.00p | 618.00p | 16342 |
01/03/2019 | 620.00p | 620.00p | 592.00p | 610.00p | 25910 |
28/02/2019 | 620.00p | 620.00p | 614.00p | 618.00p | 13217 |
27/02/2019 | 618.00p | 619.96p | 614.00p | 618.00p | 8191 |
26/02/2019 | 598.00p | 617.94p | 598.00p | 615.00p | 23691 |
25/02/2019 | 602.00p | 618.00p | 600.00p | 608.00p | 12300 |
22/02/2019 | 618.00p | 618.00p | 600.36p | 610.00p | 7927 |
21/02/2019 | 602.00p | 609.00p | 601.80p | 609.00p | 2198 |
20/02/2019 | 600.00p | 608.64p | 600.00p | 600.00p | 5066 |
19/02/2019 | 601.80p | 609.00p | 601.80p | 609.00p | 3444 |
18/02/2019 | 600.00p | 609.00p | 600.00p | 600.00p | 5874 |
15/02/2019 | 600.00p | 605.80p | 600.00p | 600.00p | 5221 |
14/02/2019 | 614.00p | 614.00p | 601.00p | 614.00p | 3253 |
13/02/2019 | 618.00p | 618.00p | 602.00p | 610.00p | 3431 |
12/02/2019 | 602.00p | 618.00p | 602.00p | 602.00p | 1675 |
11/02/2019 | 602.00p | 620.00p | 602.00p | 620.00p | 13797 |
08/02/2019 | 610.00p | 626.00p | 602.00p | 622.00p | 13121 |
07/02/2019 | 600.00p | 612.22p | 600.00p | 604.00p | 3879 |
06/02/2019 | 586.00p | 599.00p | 586.00p | 590.00p | 14604 |
05/02/2019 | 608.00p | 611.85p | 580.00p | 580.00p | 22042 |
04/02/2019 | 610.00p | 626.00p | 601.00p | 608.00p | 8771 |
01/02/2019 | 620.00p | 630.00p | 618.00p | 618.00p | 10992 |
31/01/2019 | 636.00p | 640.00p | 620.00p | 620.00p | 22072 |
30/01/2019 | 636.00p | 650.00p | 636.00p | 636.00p | 10497 |
29/01/2019 | 638.00p | 647.00p | 638.00p | 638.00p | 8134 |
28/01/2019 | 664.00p | 664.00p | 638.00p | 638.00p | 15074 |
25/01/2019 | 652.00p | 680.00p | 652.00p | 668.00p | 8019 |
24/01/2019 | 652.00p | 678.00p | 650.00p | 650.00p | 1243 |
23/01/2019 | 652.00p | 665.00p | 650.00p | 650.00p | 4492 |
22/01/2019 | 652.00p | 678.00p | 650.00p | 652.00p | 9217 |
21/01/2019 | 660.00p | 678.90p | 660.00p | 660.00p | 4084 |
18/01/2019 | 690.00p | 690.00p | 660.00p | 660.00p | 3766 |
17/01/2019 | 684.00p | 688.00p | 664.60p | 670.00p | 9116 |
16/01/2019 | 688.00p | 688.00p | 662.00p | 668.00p | 33911 |
15/01/2019 | 688.00p | 688.00p | 662.00p | 664.00p | 4034 |
14/01/2019 | 688.00p | 688.00p | 664.00p | 676.00p | 10691 |
11/01/2019 | 652.00p | 688.00p | 652.00p | 682.00p | 7779 |
10/01/2019 | 676.00p | 677.76p | 652.00p | 664.00p | 9567 |
09/01/2019 | 678.00p | 678.00p | 660.00p | 660.00p | 6065 |
08/01/2019 | 656.00p | 680.00p | 656.00p | 672.00p | 38564 |
07/01/2019 | 678.00p | 680.00p | 655.96p | 680.00p | 7122 |
04/01/2019 | 668.00p | 683.14p | 662.00p | 665.00p | 8159 |
03/01/2019 | 672.00p | 690.00p | 672.00p | 688.00p | 21664 |
02/01/2019 | 704.00p | 704.00p | 670.00p | 680.00p | 36544 |
31/12/2018 | 680.00p | 716.00p | 680.00p | 706.00p | 15220 |
28/12/2018 | 660.00p | 700.00p | 639.44p | 700.00p | 24687 |
27/12/2018 | 642.00p | 662.00p | 638.00p | 662.00p | 18272 |
24/12/2018 | 630.00p | 660.00p | 621.20p | 660.00p | 18144 |
21/12/2018 | 590.00p | 652.00p | 582.00p | 652.00p | 90850 |
20/12/2018 | 590.00p | 594.00p | 576.00p | 594.00p | 6271 |
19/12/2018 | 580.00p | 590.00p | 564.16p | 582.00p | 6583 |
18/12/2018 | 562.00p | 580.00p | 562.00p | 570.00p | 11940 |
17/12/2018 | 578.00p | 578.00p | 565.96p | 578.00p | 8996 |
14/12/2018 | 562.00p | 578.00p | 562.00p | 564.00p | 1884 |
13/12/2018 | 575.00p | 577.85p | 564.15p | 571.00p | 3604 |
12/12/2018 | 565.96p | 572.56p | 563.68p | 568.00p | 2090 |
11/12/2018 | 562.00p | 577.86p | 562.00p | 568.00p | 6075 |
10/12/2018 | 569.60p | 569.60p | 565.00p | 569.00p | 6650 |
07/12/2018 | 578.00p | 578.00p | 566.00p | 572.00p | 6285 |
06/12/2018 | 574.00p | 580.00p | 562.00p | 580.00p | 12676 |
05/12/2018 | 576.00p | 588.32p | 576.00p | 581.00p | 9965 |
04/12/2018 | 586.00p | 590.00p | 580.00p | 580.00p | 11863 |
03/12/2018 | 590.00p | 596.32p | 582.00p | 590.00p | 4364 |
30/11/2018 | 584.00p | 598.00p | 584.00p | 590.00p | 2541 |
29/11/2018 | 590.00p | 597.04p | 586.00p | 590.00p | 33057 |
28/11/2018 | 594.00p | 598.00p | 588.00p | 590.00p | 10518 |
27/11/2018 | 592.00p | 599.28p | 588.00p | 592.00p | 13448 |
26/11/2018 | 598.00p | 600.00p | 585.05p | 598.00p | 26487 |
23/11/2018 | 582.00p | 595.14p | 580.00p | 580.00p | 6567 |
22/11/2018 | 590.00p | 600.00p | 584.00p | 590.00p | 5478 |
21/11/2018 | 588.00p | 588.00p | 581.00p | 588.00p | 6602 |
20/11/2018 | 582.00p | 590.00p | 576.00p | 590.00p | 16479 |
19/11/2018 | 584.00p | 596.00p | 572.16p | 596.00p | 9877 |
16/11/2018 | 580.00p | 580.00p | 568.00p | 568.00p | 5253 |
15/11/2018 | 598.00p | 598.00p | 580.00p | 580.00p | 13356 |
14/11/2018 | 582.00p | 598.00p | 582.00p | 590.00p | 1560 |
13/11/2018 | 584.10p | 590.00p | 584.10p | 590.00p | 5922 |
12/11/2018 | 582.00p | 599.82p | 580.00p | 580.00p | 16492 |
09/11/2018 | 596.00p | 597.82p | 582.00p | 594.00p | 15633 |
08/11/2018 | 566.00p | 598.00p | 566.00p | 594.00p | 36070 |
07/11/2018 | 556.00p | 568.73p | 556.00p | 566.00p | 13604 |
06/11/2018 | 560.00p | 570.71p | 554.00p | 554.00p | 7863 |
05/11/2018 | 566.00p | 569.12p | 554.00p | 568.00p | 21758 |
02/11/2018 | 570.00p | 572.00p | 555.00p | 564.00p | 49991 |
01/11/2018 | 558.00p | 572.00p | 552.08p | 558.00p | 32483 |
31/10/2018 | 548.00p | 548.00p | 534.88p | 540.00p | 7829 |
30/10/2018 | 538.00p | 550.00p | 523.92p | 550.00p | 19199 |
29/10/2018 | 528.00p | 540.00p | 523.51p | 540.00p | 23476 |
26/10/2018 | 530.00p | 534.00p | 520.00p | 532.00p | 51008 |
25/10/2018 | 514.00p | 527.00p | 514.00p | 522.00p | 8414 |
24/10/2018 | 514.00p | 524.79p | 514.00p | 520.00p | 4362 |
23/10/2018 | 516.00p | 522.00p | 516.00p | 522.00p | 8555 |
22/10/2018 | 514.00p | 517.20p | 514.00p | 516.00p | 4642 |
19/10/2018 | 516.88p | 521.90p | 516.88p | 518.00p | 7323 |
18/10/2018 | 520.00p | 522.00p | 518.00p | 520.00p | 6023 |
17/10/2018 | 518.00p | 522.00p | 514.88p | 515.00p | 4015 |
16/10/2018 | 512.00p | 522.00p | 508.00p | 522.00p | 17681 |
15/10/2018 | 520.00p | 524.40p | 515.45p | 516.00p | 78696 |
12/10/2018 | 524.00p | 528.00p | 509.60p | 528.00p | 12387 |
11/10/2018 | 518.00p | 524.00p | 511.00p | 520.00p | 24761 |
10/10/2018 | 520.00p | 522.00p | 511.02p | 522.00p | 22964 |
09/10/2018 | 522.00p | 530.00p | 508.00p | 514.00p | 28240 |
08/10/2018 | 522.00p | 528.00p | 522.00p | 524.00p | 3355 |
05/10/2018 | 526.00p | 530.00p | 522.00p | 522.00p | 5805 |
04/10/2018 | 532.00p | 532.00p | 525.00p | 530.00p | 409 |
03/10/2018 | 532.00p | 536.00p | 522.10p | 529.00p | 16302 |
02/10/2018 | 530.00p | 530.00p | 521.38p | 530.00p | 4232 |
01/10/2018 | 532.00p | 532.00p | 519.83p | 526.00p | 6169 |
28/09/2018 | 532.00p | 532.00p | 525.00p | 528.00p | 5426 |
27/09/2018 | 520.00p | 532.00p | 520.00p | 532.00p | 9692 |
26/09/2018 | 530.00p | 531.40p | 520.00p | 526.00p | 8283 |
25/09/2018 | 536.00p | 536.00p | 525.12p | 536.00p | 13141 |
24/09/2018 | 530.00p | 530.00p | 520.00p | 520.00p | 9480 |
21/09/2018 | 530.00p | 534.00p | 520.00p | 520.00p | 51604 |
20/09/2018 | 530.00p | 530.00p | 522.00p | 526.00p | 3914 |
19/09/2018 | 524.00p | 530.00p | 520.53p | 530.00p | 14186 |
18/09/2018 | 524.00p | 530.00p | 524.00p | 524.00p | 4521 |
17/09/2018 | 528.00p | 531.00p | 526.00p | 526.00p | 8544 |
14/09/2018 | 534.00p | 536.00p | 526.00p | 528.00p | 5559 |
13/09/2018 | 536.00p | 536.00p | 522.10p | 536.00p | 4198 |
12/09/2018 | 534.00p | 536.00p | 528.00p | 530.00p | 4980 |
11/09/2018 | 530.00p | 536.00p | 524.00p | 530.00p | 20695 |
*Close Price adjusted for both dividends and splits