Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/10/2018 | 714.00p | 718.46p | 712.00p | 716.00p | 117527 |
30/10/2018 | 708.00p | 711.00p | 708.00p | 708.00p | 121962 |
29/10/2018 | 707.00p | 711.00p | 703.50p | 708.00p | 111988 |
26/10/2018 | 706.00p | 707.50p | 700.34p | 703.00p | 113043 |
25/10/2018 | 710.00p | 711.00p | 704.00p | 710.00p | 402330 |
24/10/2018 | 708.00p | 715.00p | 706.22p | 713.00p | 155704 |
23/10/2018 | 715.00p | 715.66p | 705.00p | 705.00p | 94942 |
22/10/2018 | 716.00p | 724.00p | 716.00p | 717.00p | 61231 |
19/10/2018 | 719.00p | 720.86p | 717.00p | 719.00p | 111050 |
18/10/2018 | 723.00p | 723.00p | 717.55p | 721.00p | 150870 |
17/10/2018 | 724.00p | 724.00p | 716.00p | 718.00p | 125289 |
16/10/2018 | 723.00p | 723.00p | 717.64p | 721.00p | 95580 |
15/10/2018 | 727.00p | 729.00p | 718.00p | 719.00p | 109389 |
12/10/2018 | 717.00p | 734.00p | 717.00p | 730.00p | 160877 |
11/10/2018 | 725.00p | 727.00p | 716.00p | 716.00p | 227509 |
10/10/2018 | 745.00p | 745.00p | 734.00p | 734.00p | 73260 |
09/10/2018 | 743.00p | 744.91p | 740.00p | 742.00p | 63906 |
08/10/2018 | 749.00p | 749.00p | 740.00p | 741.00p | 72444 |
05/10/2018 | 753.00p | 754.05p | 745.00p | 747.00p | 79178 |
04/10/2018 | 764.00p | 764.00p | 754.00p | 755.00p | 166339 |
03/10/2018 | 758.00p | 763.00p | 755.39p | 762.00p | 148313 |
02/10/2018 | 763.00p | 763.92p | 760.00p | 760.00p | 67077 |
01/10/2018 | 767.00p | 767.00p | 761.00p | 761.00p | 82531 |
28/09/2018 | 764.00p | 766.00p | 762.00p | 764.00p | 164422 |
27/09/2018 | 768.00p | 768.00p | 764.00p | 764.00p | 144024 |
26/09/2018 | 764.00p | 765.58p | 764.00p | 764.00p | 291730 |
25/09/2018 | 765.00p | 765.00p | 760.00p | 764.00p | 267321 |
24/09/2018 | 766.00p | 766.00p | 760.00p | 761.00p | 112962 |
21/09/2018 | 750.00p | 764.83p | 750.00p | 764.00p | 254366 |
20/09/2018 | 755.00p | 755.00p | 751.45p | 754.00p | 116284 |
19/09/2018 | 755.00p | 755.00p | 752.00p | 753.00p | 162201 |
18/09/2018 | 754.00p | 754.00p | 750.00p | 752.00p | 159840 |
17/09/2018 | 750.00p | 759.00p | 750.00p | 752.00p | 270320 |
14/09/2018 | 745.00p | 754.00p | 745.00p | 749.00p | 135963 |
13/09/2018 | 756.00p | 756.00p | 745.00p | 746.00p | 81267 |
12/09/2018 | 751.00p | 758.00p | 748.00p | 758.00p | 81390 |
11/09/2018 | 748.00p | 751.15p | 747.00p | 750.00p | 38118 |
10/09/2018 | 748.00p | 753.02p | 748.00p | 751.00p | 95732 |
07/09/2018 | 750.00p | 753.00p | 743.85p | 753.00p | 174434 |
06/09/2018 | 754.00p | 754.64p | 751.00p | 753.00p | 140341 |
05/09/2018 | 761.00p | 763.00p | 750.00p | 751.00p | 181380 |
04/09/2018 | 763.00p | 766.00p | 759.78p | 761.00p | 141708 |
03/09/2018 | 765.00p | 765.00p | 759.00p | 763.00p | 138379 |
31/08/2018 | 758.00p | 761.14p | 758.00p | 760.00p | 301211 |
30/08/2018 | 760.00p | 765.00p | 757.00p | 760.00p | 266294 |
29/08/2018 | 764.00p | 766.39p | 760.37p | 763.00p | 81458 |
28/08/2018 | 761.00p | 767.00p | 761.00p | 764.00p | 70671 |
24/08/2018 | 758.00p | 763.32p | 757.50p | 760.00p | 119932 |
23/08/2018 | 761.00p | 764.25p | 759.00p | 759.00p | 47759 |
22/08/2018 | 761.00p | 764.00p | 758.00p | 760.00p | 58585 |
21/08/2018 | 761.00p | 766.00p | 761.00p | 762.00p | 77429 |
20/08/2018 | 765.00p | 766.00p | 761.00p | 761.00p | 78676 |
17/08/2018 | 766.00p | 766.00p | 759.00p | 761.00p | 54791 |
16/08/2018 | 762.00p | 762.94p | 759.00p | 762.00p | 86691 |
15/08/2018 | 760.00p | 767.00p | 757.00p | 758.00p | 97569 |
14/08/2018 | 766.00p | 766.49p | 762.00p | 764.00p | 48095 |
13/08/2018 | 766.00p | 766.98p | 763.00p | 766.00p | 106340 |
10/08/2018 | 765.00p | 767.00p | 765.00p | 767.00p | 154178 |
09/08/2018 | 766.00p | 766.00p | 759.00p | 765.00p | 164029 |
08/08/2018 | 761.00p | 765.00p | 758.30p | 764.00p | 250304 |
07/08/2018 | 761.00p | 765.00p | 759.75p | 760.00p | 80192 |
06/08/2018 | 764.00p | 765.00p | 757.00p | 757.00p | 41473 |
03/08/2018 | 761.00p | 761.49p | 756.00p | 759.00p | 105415 |
02/08/2018 | 764.00p | 764.00p | 757.00p | 760.00p | 57910 |
01/08/2018 | 760.00p | 763.00p | 757.00p | 762.00p | 189364 |
31/07/2018 | 763.00p | 765.00p | 755.00p | 762.00p | 89719 |
30/07/2018 | 764.00p | 765.00p | 760.00p | 762.00p | 42486 |
27/07/2018 | 762.00p | 767.00p | 761.11p | 767.00p | 78409 |
26/07/2018 | 759.00p | 761.00p | 755.53p | 761.00p | 124328 |
25/07/2018 | 760.00p | 760.00p | 752.00p | 754.00p | 63047 |
24/07/2018 | 756.00p | 761.00p | 753.00p | 756.00p | 142807 |
23/07/2018 | 759.00p | 761.74p | 753.00p | 753.00p | 150620 |
20/07/2018 | 760.00p | 764.00p | 756.00p | 761.00p | 135308 |
19/07/2018 | 759.00p | 761.58p | 753.00p | 760.00p | 70334 |
18/07/2018 | 754.00p | 758.00p | 750.30p | 758.00p | 31828 |
17/07/2018 | 751.00p | 753.00p | 746.00p | 753.00p | 67028 |
16/07/2018 | 747.00p | 752.00p | 744.30p | 748.00p | 90828 |
13/07/2018 | 749.00p | 754.00p | 747.00p | 750.00p | 50277 |
12/07/2018 | 741.00p | 744.00p | 740.00p | 742.00p | 26468 |
11/07/2018 | 749.00p | 749.10p | 742.02p | 744.00p | 47769 |
10/07/2018 | 745.00p | 749.20p | 745.00p | 747.00p | 45410 |
09/07/2018 | 745.00p | 749.76p | 743.00p | 746.00p | 72370 |
06/07/2018 | 742.00p | 744.00p | 740.50p | 742.00p | 110967 |
05/07/2018 | 744.00p | 749.00p | 740.00p | 740.00p | 100694 |
04/07/2018 | 745.00p | 748.00p | 743.00p | 747.00p | 73515 |
03/07/2018 | 746.00p | 749.00p | 742.00p | 744.00p | 110747 |
02/07/2018 | 750.00p | 750.40p | 744.00p | 745.00p | 107792 |
29/06/2018 | 751.00p | 756.00p | 751.00p | 753.00p | 87643 |
28/06/2018 | 746.00p | 752.00p | 746.00p | 746.00p | 335025 |
27/06/2018 | 741.00p | 750.30p | 738.03p | 747.00p | 129702 |
26/06/2018 | 743.00p | 745.00p | 741.00p | 741.00p | 54640 |
25/06/2018 | 750.00p | 752.24p | 744.00p | 744.00p | 123693 |
22/06/2018 | 746.00p | 753.49p | 746.00p | 750.00p | 41298 |
21/06/2018 | 755.00p | 757.80p | 747.00p | 747.00p | 221890 |
20/06/2018 | 756.00p | 760.00p | 755.00p | 757.00p | 92034 |
19/06/2018 | 752.00p | 758.00p | 747.00p | 756.00p | 147802 |
18/06/2018 | 755.00p | 756.20p | 748.00p | 755.00p | 88203 |
15/06/2018 | 755.00p | 756.00p | 751.00p | 754.00p | 127737 |
14/06/2018 | 749.00p | 753.00p | 748.00p | 753.00p | 257987 |
13/06/2018 | 746.00p | 755.00p | 745.88p | 753.00p | 314955 |
12/06/2018 | 749.00p | 750.00p | 746.00p | 749.00p | 363892 |
11/06/2018 | 744.00p | 749.98p | 742.00p | 748.00p | 226795 |
08/06/2018 | 750.00p | 750.00p | 740.00p | 741.00p | 488845 |
07/06/2018 | 744.00p | 748.00p | 744.00p | 745.00p | 93960 |
06/06/2018 | 745.00p | 745.00p | 742.00p | 744.00p | 126982 |
05/06/2018 | 745.00p | 748.00p | 742.00p | 742.00p | 150841 |
04/06/2018 | 746.00p | 746.00p | 742.00p | 745.00p | 142647 |
01/06/2018 | 746.00p | 750.00p | 739.98p | 743.00p | 68378 |
31/05/2018 | 744.00p | 744.30p | 740.00p | 743.00p | 48099 |
30/05/2018 | 743.00p | 746.30p | 739.12p | 741.00p | 112080 |
29/05/2018 | 753.00p | 753.00p | 741.00p | 742.00p | 126545 |
25/05/2018 | 751.00p | 754.63p | 750.00p | 752.00p | 96546 |
24/05/2018 | 758.00p | 760.65p | 752.00p | 752.00p | 81831 |
23/05/2018 | 760.00p | 760.00p | 753.00p | 753.00p | 58944 |
22/05/2018 | 756.00p | 760.00p | 755.62p | 760.00p | 65800 |
21/05/2018 | 752.00p | 759.00p | 749.40p | 758.00p | 57843 |
18/05/2018 | 747.00p | 751.00p | 747.00p | 749.00p | 89068 |
17/05/2018 | 752.00p | 753.00p | 749.00p | 749.00p | 50310 |
16/05/2018 | 753.00p | 754.00p | 751.00p | 753.00p | 76260 |
15/05/2018 | 744.00p | 753.00p | 744.00p | 753.00p | 202720 |
14/05/2018 | 750.00p | 750.00p | 743.00p | 743.00p | 165994 |
11/05/2018 | 741.00p | 751.00p | 741.00p | 746.00p | 193813 |
10/05/2018 | 735.00p | 742.00p | 733.00p | 742.00p | 129106 |
09/05/2018 | 734.00p | 736.00p | 732.00p | 735.00p | 110900 |
08/05/2018 | 731.00p | 733.00p | 727.90p | 731.00p | 188837 |
04/05/2018 | 727.00p | 731.00p | 725.00p | 731.00p | 168369 |
03/05/2018 | 722.00p | 725.00p | 722.00p | 724.00p | 114532 |
02/05/2018 | 723.00p | 725.00p | 719.00p | 725.00p | 149483 |
01/05/2018 | 714.00p | 720.00p | 714.00p | 719.00p | 66334 |
30/04/2018 | 714.00p | 720.00p | 711.00p | 717.00p | 150242 |
27/04/2018 | 706.00p | 717.00p | 706.00p | 714.00p | 177942 |
26/04/2018 | 699.00p | 708.00p | 698.60p | 707.00p | 52756 |
25/04/2018 | 704.00p | 706.00p | 698.00p | 701.00p | 124058 |
24/04/2018 | 705.00p | 710.00p | 702.90p | 703.00p | 93557 |
23/04/2018 | 702.00p | 705.00p | 699.55p | 704.00p | 129575 |
20/04/2018 | 694.00p | 703.00p | 694.00p | 701.00p | 166573 |
19/04/2018 | 695.00p | 701.00p | 693.00p | 697.00p | 107766 |
18/04/2018 | 690.00p | 696.00p | 689.00p | 695.00p | 148151 |
17/04/2018 | 689.00p | 689.94p | 687.00p | 688.00p | 229461 |
16/04/2018 | 694.00p | 699.00p | 687.00p | 687.00p | 148180 |
13/04/2018 | 692.00p | 694.00p | 690.00p | 693.00p | 77617 |
12/04/2018 | 692.00p | 695.14p | 692.00p | 692.00p | 89065 |
11/04/2018 | 697.00p | 700.00p | 690.03p | 695.00p | 92079 |
10/04/2018 | 701.00p | 705.00p | 699.00p | 700.00p | 95019 |
09/04/2018 | 699.00p | 703.00p | 696.75p | 701.00p | 104628 |
06/04/2018 | 700.00p | 700.00p | 694.58p | 699.00p | 210014 |
05/04/2018 | 690.00p | 703.00p | 689.00p | 703.00p | 178348 |
04/04/2018 | 693.00p | 693.00p | 682.00p | 689.00p | 136585 |
03/04/2018 | 694.00p | 695.00p | 688.00p | 690.00p | 155960 |
29/03/2018 | 692.00p | 697.00p | 690.00p | 697.00p | 137694 |
28/03/2018 | 694.00p | 695.00p | 690.00p | 690.00p | 104734 |
27/03/2018 | 691.00p | 697.00p | 690.40p | 695.00p | 169629 |
26/03/2018 | 692.00p | 693.00p | 682.00p | 683.00p | 206166 |
23/03/2018 | 696.00p | 701.00p | 689.00p | 689.00p | 178017 |
22/03/2018 | 709.00p | 710.58p | 700.00p | 701.00p | 137223 |
21/03/2018 | 708.00p | 711.58p | 705.33p | 709.00p | 142598 |
20/03/2018 | 710.00p | 711.00p | 705.00p | 709.00p | 139623 |
19/03/2018 | 718.00p | 718.00p | 702.00p | 704.00p | 125646 |
16/03/2018 | 716.00p | 718.00p | 713.54p | 717.00p | 140153 |
15/03/2018 | 718.00p | 718.00p | 711.00p | 716.00p | 103843 |
14/03/2018 | 715.00p | 716.00p | 711.00p | 714.00p | 84603 |
13/03/2018 | 717.00p | 724.00p | 715.00p | 715.00p | 83265 |
12/03/2018 | 716.00p | 723.00p | 716.00p | 718.00p | 127050 |
09/03/2018 | 717.00p | 720.00p | 715.05p | 720.00p | 64133 |
08/03/2018 | 713.00p | 716.00p | 710.49p | 715.00p | 83418 |
07/03/2018 | 711.00p | 714.00p | 710.11p | 713.00p | 94296 |
06/03/2018 | 713.00p | 715.00p | 710.62p | 712.00p | 123509 |
05/03/2018 | 712.00p | 712.00p | 708.10p | 710.00p | 91061 |
02/03/2018 | 712.00p | 715.30p | 708.00p | 710.00p | 195613 |
01/03/2018 | 719.00p | 720.00p | 717.00p | 717.00p | 65016 |
28/02/2018 | 720.00p | 722.00p | 716.00p | 721.00p | 137391 |
27/02/2018 | 718.00p | 723.00p | 715.00p | 720.00p | 126537 |
26/02/2018 | 715.00p | 718.60p | 710.00p | 717.00p | 154394 |
23/02/2018 | 707.00p | 711.00p | 706.45p | 708.00p | 104856 |
22/02/2018 | 709.00p | 711.00p | 706.00p | 707.00p | 161029 |
21/02/2018 | 710.00p | 713.00p | 706.00p | 712.00p | 105849 |
20/02/2018 | 714.00p | 714.00p | 706.00p | 708.00p | 183849 |
19/02/2018 | 705.00p | 711.60p | 705.00p | 709.00p | 185087 |
16/02/2018 | 705.00p | 712.50p | 705.00p | 706.00p | 163976 |
15/02/2018 | 710.00p | 710.00p | 705.00p | 706.00p | 104209 |
14/02/2018 | 706.00p | 710.00p | 703.62p | 707.00p | 162201 |
13/02/2018 | 706.00p | 712.90p | 703.00p | 705.00p | 114577 |
12/02/2018 | 708.00p | 713.00p | 701.00p | 709.00p | 150099 |
09/02/2018 | 701.00p | 705.00p | 696.20p | 702.00p | 230444 |
08/02/2018 | 714.00p | 714.79p | 705.00p | 706.00p | 333531 |
07/02/2018 | 706.00p | 714.00p | 704.00p | 712.00p | 227039 |
06/02/2018 | 695.00p | 705.98p | 685.00p | 700.00p | 446863 |
05/02/2018 | 720.00p | 721.95p | 714.00p | 719.00p | 268912 |
02/02/2018 | 732.00p | 736.25p | 722.68p | 723.00p | 402979 |
01/02/2018 | 739.00p | 739.00p | 732.00p | 734.00p | 96612 |
31/01/2018 | 735.00p | 739.20p | 732.41p | 734.00p | 163912 |
30/01/2018 | 742.00p | 742.43p | 735.00p | 735.00p | 164948 |
29/01/2018 | 744.00p | 745.00p | 739.18p | 741.00p | 280995 |
26/01/2018 | 739.00p | 743.00p | 737.00p | 741.00p | 161704 |
25/01/2018 | 743.00p | 743.00p | 737.00p | 739.00p | 115039 |
24/01/2018 | 748.00p | 748.00p | 742.00p | 742.00p | 84081 |
23/01/2018 | 752.00p | 753.00p | 748.00p | 748.00p | 176624 |
22/01/2018 | 749.00p | 752.00p | 747.22p | 749.00p | 225629 |
19/01/2018 | 747.00p | 748.73p | 744.00p | 748.00p | 127490 |
18/01/2018 | 749.00p | 749.00p | 744.00p | 744.00p | 88401 |
*Close Price adjusted for both dividends and splits