Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/02/2018 | 750.00p | 770.00p | 750.00p | 756.00p | 5498 |
31/01/2018 | 750.00p | 760.00p | 750.00p | 760.00p | 4378 |
30/01/2018 | 762.00p | 766.00p | 740.00p | 750.00p | 17050 |
29/01/2018 | 760.00p | 770.00p | 760.00p | 768.00p | 4609 |
26/01/2018 | 756.00p | 770.00p | 756.00p | 767.00p | 6899 |
25/01/2018 | 748.00p | 760.00p | 748.00p | 760.00p | 1613 |
24/01/2018 | 744.00p | 760.00p | 744.00p | 746.00p | 4539 |
23/01/2018 | 750.00p | 750.00p | 742.00p | 745.00p | 7341 |
22/01/2018 | 742.00p | 750.00p | 740.00p | 749.00p | 7879 |
19/01/2018 | 750.00p | 750.00p | 740.00p | 745.00p | 6770 |
18/01/2018 | 752.00p | 756.00p | 740.00p | 744.00p | 8862 |
17/01/2018 | 752.00p | 770.00p | 752.00p | 752.00p | 3340 |
16/01/2018 | 750.00p | 770.00p | 750.00p | 752.00p | 2867 |
15/01/2018 | 760.00p | 770.00p | 750.00p | 752.00p | 983 |
12/01/2018 | 776.00p | 776.00p | 752.00p | 754.00p | 1311 |
11/01/2018 | 756.00p | 776.00p | 756.00p | 766.00p | 128 |
10/01/2018 | 740.00p | 776.00p | 740.00p | 756.00p | 4026 |
09/01/2018 | 770.00p | 770.00p | 740.00p | 745.00p | 5644 |
08/01/2018 | 750.00p | 766.00p | 740.00p | 766.00p | 754 |
05/01/2018 | 750.00p | 760.00p | 740.00p | 753.00p | 2621 |
04/01/2018 | 744.00p | 760.00p | 740.00p | 755.00p | 2079 |
03/01/2018 | 714.00p | 750.00p | 714.00p | 744.00p | 3505 |
02/01/2018 | 770.00p | 770.00p | 710.00p | 730.00p | 4307 |
29/12/2017 | 750.00p | 769.50p | 750.00p | 769.00p | 2816 |
28/12/2017 | 742.00p | 770.00p | 742.00p | 770.00p | 3228 |
27/12/2017 | 749.00p | 762.50p | 740.00p | 756.00p | 9278 |
22/12/2017 | 755.00p | 771.50p | 746.25p | 746.25p | 5600 |
21/12/2017 | 776.00p | 776.50p | 760.00p | 764.00p | 5230 |
20/12/2017 | 781.00p | 783.71p | 780.00p | 780.00p | 3342 |
19/12/2017 | 800.00p | 800.00p | 780.00p | 789.25p | 1763 |
18/12/2017 | 780.00p | 797.50p | 780.00p | 780.00p | 1649 |
15/12/2017 | 784.50p | 801.00p | 782.00p | 801.00p | 10253 |
14/12/2017 | 793.50p | 793.50p | 780.00p | 789.25p | 2776 |
13/12/2017 | 781.50p | 798.00p | 780.00p | 797.50p | 2211 |
12/12/2017 | 781.00p | 781.00p | 781.00p | 781.00p | 158 |
11/12/2017 | 815.00p | 815.00p | 787.50p | 797.50p | 1806 |
08/12/2017 | 790.00p | 810.00p | 782.60p | 810.00p | 7701 |
07/12/2017 | 761.00p | 790.00p | 760.00p | 790.00p | 10537 |
06/12/2017 | 760.00p | 789.00p | 760.00p | 772.75p | 459 |
05/12/2017 | 789.00p | 789.00p | 787.50p | 787.50p | 378 |
04/12/2017 | 756.00p | 789.00p | 755.00p | 788.50p | 2214 |
01/12/2017 | 770.00p | 780.00p | 760.50p | 769.25p | 11418 |
30/11/2017 | 780.00p | 782.00p | 762.00p | 770.00p | 3242 |
29/11/2017 | 780.00p | 782.00p | 770.00p | 775.00p | 2554 |
28/11/2017 | 760.00p | 782.00p | 755.00p | 782.00p | 6083 |
27/11/2017 | 723.00p | 760.00p | 720.00p | 760.00p | 3692 |
24/11/2017 | 740.50p | 750.00p | 735.50p | 750.00p | 7833 |
23/11/2017 | 745.00p | 750.00p | 715.50p | 745.00p | 27640 |
22/11/2017 | 749.00p | 750.00p | 745.00p | 750.00p | 977 |
21/11/2017 | 750.00p | 750.00p | 745.00p | 749.00p | 10733 |
20/11/2017 | 748.00p | 774.50p | 748.00p | 750.00p | 19561 |
17/11/2017 | 770.00p | 780.00p | 741.00p | 746.00p | 104963 |
16/11/2017 | 775.00p | 780.00p | 775.00p | 780.00p | 1478 |
15/11/2017 | 800.00p | 800.00p | 750.42p | 780.00p | 11934 |
14/11/2017 | 808.50p | 815.00p | 800.00p | 800.00p | 5615 |
13/11/2017 | 808.00p | 830.00p | 808.00p | 817.00p | 7797 |
10/11/2017 | 830.00p | 830.00p | 805.00p | 805.00p | 16337 |
09/11/2017 | 827.50p | 835.00p | 821.00p | 821.00p | 14293 |
08/11/2017 | 828.00p | 840.00p | 827.00p | 827.00p | 13031 |
07/11/2017 | 831.00p | 840.00p | 831.00p | 840.00p | 12358 |
06/11/2017 | 834.00p | 840.00p | 834.00p | 834.75p | 6962 |
03/11/2017 | 825.00p | 835.00p | 825.00p | 834.00p | 36198 |
02/11/2017 | 831.50p | 831.50p | 825.00p | 826.25p | 1699 |
01/11/2017 | 827.00p | 833.50p | 821.00p | 828.50p | 5788 |
31/10/2017 | 821.50p | 834.00p | 821.00p | 825.50p | 2986 |
30/10/2017 | 821.50p | 834.00p | 821.00p | 834.00p | 5921 |
27/10/2017 | 825.00p | 831.00p | 820.00p | 830.00p | 3042 |
26/10/2017 | 836.00p | 836.00p | 825.00p | 825.00p | 9270 |
25/10/2017 | 829.00p | 850.00p | 829.00p | 838.00p | 5218 |
24/10/2017 | 838.50p | 848.00p | 832.25p | 832.25p | 4839 |
23/10/2017 | 834.50p | 850.00p | 830.00p | 841.00p | 4737 |
20/10/2017 | 840.00p | 846.50p | 828.33p | 831.25p | 7036 |
19/10/2017 | 850.00p | 852.00p | 840.50p | 844.00p | 3682 |
18/10/2017 | 863.50p | 867.50p | 850.00p | 858.00p | 6894 |
17/10/2017 | 870.00p | 870.00p | 863.00p | 868.00p | 2229 |
16/10/2017 | 860.00p | 870.00p | 860.00p | 870.00p | 4416 |
13/10/2017 | 870.00p | 870.00p | 868.50p | 868.50p | 293 |
12/10/2017 | 875.00p | 875.00p | 871.00p | 874.50p | 3427 |
11/10/2017 | 867.50p | 875.00p | 865.00p | 871.50p | 3907 |
10/10/2017 | 880.00p | 880.00p | 860.50p | 875.00p | 2681 |
09/10/2017 | 880.00p | 884.00p | 840.50p | 852.00p | 14459 |
06/10/2017 | 884.00p | 884.00p | 880.00p | 880.00p | 253 |
05/10/2017 | 871.00p | 885.00p | 868.50p | 872.00p | 11108 |
04/10/2017 | 880.00p | 885.00p | 875.00p | 875.00p | 9964 |
03/10/2017 | 876.00p | 886.00p | 870.50p | 886.00p | 17040 |
02/10/2017 | 865.50p | 879.00p | 865.50p | 879.00p | 16218 |
29/09/2017 | 861.50p | 869.50p | 855.50p | 864.50p | 2241 |
28/09/2017 | 840.00p | 875.00p | 840.00p | 874.50p | 5865 |
27/09/2017 | 850.00p | 874.00p | 840.00p | 873.50p | 8584 |
26/09/2017 | 870.00p | 874.00p | 846.00p | 846.00p | 12548 |
25/09/2017 | 871.00p | 875.00p | 870.00p | 870.00p | 1521 |
22/09/2017 | 865.00p | 875.00p | 865.00p | 865.00p | 9901 |
21/09/2017 | 860.00p | 875.00p | 850.00p | 850.00p | 9476 |
20/09/2017 | 860.00p | 875.00p | 850.00p | 870.00p | 13020 |
19/09/2017 | 844.50p | 860.00p | 844.50p | 859.50p | 19797 |
18/09/2017 | 835.00p | 845.00p | 835.00p | 845.00p | 12569 |
15/09/2017 | 840.00p | 840.00p | 832.50p | 835.00p | 9007 |
14/09/2017 | 836.50p | 844.00p | 826.00p | 840.00p | 3019 |
13/09/2017 | 828.00p | 842.50p | 825.00p | 842.50p | 20169 |
12/09/2017 | 828.00p | 828.00p | 822.00p | 828.00p | 1029 |
11/09/2017 | 830.00p | 834.00p | 815.50p | 834.00p | 3527 |
08/09/2017 | 820.00p | 820.00p | 815.50p | 818.00p | 1809 |
07/09/2017 | 820.00p | 820.00p | 811.00p | 813.75p | 622 |
06/09/2017 | 817.50p | 820.00p | 807.00p | 819.50p | 5099 |
05/09/2017 | 811.00p | 820.00p | 807.00p | 807.50p | 8058 |
04/09/2017 | 811.50p | 819.50p | 811.00p | 816.00p | 5006 |
01/09/2017 | 812.00p | 827.00p | 805.00p | 822.50p | 12772 |
31/08/2017 | 826.50p | 830.00p | 816.50p | 830.00p | 3321 |
30/08/2017 | 815.50p | 827.00p | 815.00p | 827.00p | 8767 |
29/08/2017 | 810.00p | 827.00p | 810.00p | 827.00p | 12141 |
25/08/2017 | 830.00p | 830.00p | 810.50p | 810.50p | 2295 |
24/08/2017 | 810.00p | 830.00p | 810.00p | 830.00p | 9665 |
23/08/2017 | 810.00p | 830.00p | 810.00p | 830.00p | 3974 |
22/08/2017 | 779.00p | 819.00p | 779.00p | 814.50p | 12165 |
21/08/2017 | 790.00p | 799.50p | 775.00p | 785.00p | 3807 |
18/08/2017 | 806.00p | 830.00p | 775.50p | 796.00p | 13716 |
17/08/2017 | 820.00p | 830.00p | 810.50p | 810.50p | 549 |
16/08/2017 | 811.00p | 834.50p | 810.00p | 820.00p | 1472 |
15/08/2017 | 835.00p | 835.00p | 820.50p | 822.25p | 620 |
14/08/2017 | 811.00p | 835.00p | 811.00p | 833.00p | 4355 |
11/08/2017 | 835.00p | 835.00p | 823.00p | 835.00p | 3511 |
10/08/2017 | 820.00p | 833.50p | 810.50p | 823.25p | 624 |
09/08/2017 | 828.00p | 835.00p | 824.50p | 835.00p | 2435 |
08/08/2017 | 811.00p | 829.50p | 811.00p | 826.00p | 873 |
07/08/2017 | 823.50p | 839.00p | 810.00p | 829.00p | 8937 |
04/08/2017 | 848.50p | 850.00p | 842.50p | 842.50p | 4309 |
03/08/2017 | 840.00p | 847.50p | 810.00p | 835.00p | 5882 |
02/08/2017 | 810.00p | 841.50p | 810.00p | 839.00p | 3619 |
01/08/2017 | 840.00p | 841.50p | 826.50p | 841.50p | 6736 |
31/07/2017 | 850.00p | 850.00p | 820.00p | 845.50p | 11841 |
28/07/2017 | 820.50p | 850.00p | 820.50p | 850.00p | 3785 |
27/07/2017 | 820.50p | 848.50p | 820.50p | 825.00p | 12584 |
26/07/2017 | 849.50p | 850.00p | 840.00p | 840.00p | 7681 |
25/07/2017 | 850.00p | 850.00p | 837.50p | 846.50p | 9977 |
24/07/2017 | 829.50p | 845.00p | 827.00p | 845.00p | 17172 |
21/07/2017 | 825.00p | 834.00p | 825.00p | 829.50p | 6129 |
20/07/2017 | 835.00p | 835.00p | 825.00p | 834.50p | 15065 |
19/07/2017 | 826.00p | 845.00p | 826.00p | 835.00p | 17679 |
18/07/2017 | 825.00p | 845.00p | 825.00p | 845.00p | 9636 |
17/07/2017 | 825.00p | 850.00p | 825.00p | 845.00p | 8777 |
14/07/2017 | 840.00p | 850.00p | 835.00p | 850.00p | 18732 |
13/07/2017 | 825.00p | 845.00p | 825.00p | 845.00p | 11593 |
12/07/2017 | 839.50p | 842.00p | 835.00p | 842.00p | 5200 |
11/07/2017 | 839.50p | 844.00p | 825.00p | 835.00p | 9192 |
10/07/2017 | 844.00p | 844.00p | 839.00p | 844.00p | 10572 |
07/07/2017 | 840.00p | 844.00p | 825.00p | 844.00p | 6357 |
06/07/2017 | 820.00p | 845.00p | 820.00p | 845.00p | 20988 |
05/07/2017 | 835.00p | 839.00p | 830.00p | 839.00p | 9221 |
04/07/2017 | 819.00p | 835.00p | 817.50p | 835.00p | 27928 |
03/07/2017 | 814.00p | 820.00p | 810.00p | 819.00p | 7329 |
30/06/2017 | 818.00p | 818.00p | 785.50p | 814.00p | 32689 |
29/06/2017 | 812.00p | 825.00p | 812.00p | 822.00p | 14307 |
28/06/2017 | 841.00p | 841.00p | 811.00p | 820.00p | 30786 |
27/06/2017 | 838.00p | 850.00p | 834.00p | 850.00p | 29461 |
26/06/2017 | 851.00p | 855.00p | 841.00p | 844.00p | 21330 |
23/06/2017 | 858.00p | 860.00p | 851.00p | 860.00p | 11710 |
22/06/2017 | 858.50p | 868.00p | 851.00p | 865.00p | 5683 |
21/06/2017 | 860.00p | 873.00p | 851.00p | 870.00p | 26657 |
20/06/2017 | 848.00p | 859.00p | 841.00p | 859.00p | 33965 |
19/06/2017 | 873.00p | 873.00p | 836.00p | 848.50p | 30969 |
16/06/2017 | 885.00p | 885.00p | 851.50p | 877.00p | 606212 |
15/06/2017 | 867.00p | 888.00p | 861.00p | 888.00p | 110781 |
14/06/2017 | 857.00p | 873.72p | 851.00p | 869.50p | 29739 |
13/06/2017 | 857.50p | 857.50p | 842.50p | 854.00p | 28625 |
12/06/2017 | 855.00p | 858.00p | 840.00p | 858.00p | 12957 |
09/06/2017 | 839.50p | 860.00p | 830.00p | 860.00p | 21435 |
08/06/2017 | 837.00p | 840.00p | 837.00p | 839.50p | 29195 |
07/06/2017 | 825.00p | 840.00p | 825.00p | 839.50p | 14963 |
06/06/2017 | 823.00p | 830.00p | 800.00p | 830.00p | 21296 |
05/06/2017 | 820.00p | 830.00p | 812.50p | 830.00p | 43531 |
02/06/2017 | 810.00p | 835.00p | 808.87p | 825.00p | 62810 |
01/06/2017 | 775.00p | 810.00p | 770.95p | 810.00p | 57789 |
31/05/2017 | 770.00p | 775.00p | 769.42p | 775.00p | 3705 |
30/05/2017 | 760.00p | 767.81p | 760.00p | 765.00p | 3288 |
26/05/2017 | 766.00p | 775.77p | 760.00p | 770.00p | 3035 |
25/05/2017 | 780.00p | 780.00p | 765.50p | 770.00p | 1507 |
24/05/2017 | 768.50p | 780.00p | 762.46p | 775.50p | 11638 |
23/05/2017 | 745.00p | 776.74p | 737.00p | 764.25p | 21197 |
22/05/2017 | 747.00p | 749.00p | 742.25p | 742.25p | 9100 |
19/05/2017 | 747.00p | 747.00p | 743.00p | 747.00p | 4113 |
18/05/2017 | 747.00p | 747.00p | 738.00p | 743.50p | 13808 |
17/05/2017 | 743.00p | 743.00p | 738.00p | 740.50p | 3765 |
16/05/2017 | 738.00p | 745.00p | 738.00p | 743.00p | 3457 |
15/05/2017 | 745.00p | 747.00p | 740.00p | 744.00p | 17582 |
12/05/2017 | 740.00p | 744.00p | 738.00p | 744.00p | 7987 |
11/05/2017 | 739.50p | 744.00p | 731.50p | 741.00p | 5278 |
10/05/2017 | 738.50p | 745.00p | 736.68p | 743.00p | 2482 |
09/05/2017 | 739.00p | 742.00p | 734.00p | 742.00p | 7965 |
08/05/2017 | 735.00p | 740.00p | 734.00p | 739.00p | 6269 |
05/05/2017 | 722.50p | 735.00p | 720.00p | 730.25p | 6382 |
04/05/2017 | 721.50p | 735.00p | 720.00p | 735.00p | 17362 |
03/05/2017 | 723.00p | 723.00p | 716.50p | 718.25p | 2532 |
02/05/2017 | 725.00p | 725.00p | 709.49p | 722.75p | 6936 |
28/04/2017 | 735.00p | 737.00p | 730.00p | 737.00p | 4251 |
27/04/2017 | 731.50p | 745.00p | 730.00p | 735.00p | 7468 |
26/04/2017 | 735.00p | 742.00p | 730.00p | 741.50p | 18191 |
25/04/2017 | 725.00p | 744.00p | 725.00p | 739.50p | 1129 |
24/04/2017 | 710.00p | 732.40p | 710.00p | 730.00p | 2320 |
21/04/2017 | 725.50p | 739.00p | 725.50p | 739.00p | 14257 |
20/04/2017 | 717.00p | 735.00p | 717.00p | 735.00p | 3091 |
*Close Price adjusted for both dividends and splits