Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/10/2018 | 800.00p | 800.00p | 775.00p | 790.00p | 3147937 |
15/10/2018 | 780.00p | 790.00p | 776.60p | 787.80p | 1573118 |
12/10/2018 | 782.60p | 807.00p | 777.60p | 782.60p | 2988082 |
11/10/2018 | 766.20p | 777.20p | 744.00p | 768.00p | 4787368 |
10/10/2018 | 825.80p | 825.80p | 775.20p | 779.60p | 3115404 |
09/10/2018 | 825.00p | 835.00p | 816.00p | 825.20p | 2774453 |
08/10/2018 | 825.20p | 834.60p | 813.20p | 813.20p | 2663583 |
05/10/2018 | 843.20p | 850.00p | 822.80p | 827.00p | 3589462 |
04/10/2018 | 881.20p | 885.60p | 862.80p | 874.60p | 3291987 |
03/10/2018 | 865.40p | 888.00p | 862.60p | 879.40p | 3498783 |
02/10/2018 | 858.80p | 871.60p | 841.80p | 866.60p | 2856066 |
01/10/2018 | 865.60p | 881.40p | 849.00p | 859.60p | 3076689 |
28/09/2018 | 855.60p | 859.60p | 842.40p | 855.00p | 3005193 |
27/09/2018 | 858.00p | 859.12p | 846.20p | 855.00p | 3143951 |
26/09/2018 | 869.00p | 871.00p | 857.20p | 862.00p | 2493869 |
25/09/2018 | 859.60p | 875.00p | 857.00p | 874.80p | 1998972 |
24/09/2018 | 884.40p | 889.40p | 865.20p | 872.00p | 3477733 |
21/09/2018 | 867.00p | 902.40p | 864.00p | 895.80p | 6768713 |
20/09/2018 | 840.40p | 867.94p | 838.60p | 858.00p | 5931807 |
19/09/2018 | 798.20p | 842.40p | 797.44p | 837.00p | 5444389 |
18/09/2018 | 784.60p | 794.80p | 777.00p | 790.60p | 3744758 |
17/09/2018 | 775.00p | 783.20p | 769.00p | 777.00p | 2553384 |
14/09/2018 | 776.20p | 785.20p | 772.60p | 784.60p | 2950368 |
13/09/2018 | 770.20p | 777.40p | 752.40p | 772.00p | 4117666 |
12/09/2018 | 740.40p | 759.00p | 738.40p | 758.80p | 3604932 |
11/09/2018 | 741.60p | 746.20p | 730.20p | 740.40p | 3573858 |
10/09/2018 | 742.40p | 749.20p | 725.40p | 745.40p | 3941436 |
07/09/2018 | 775.00p | 777.20p | 744.20p | 744.20p | 4209305 |
06/09/2018 | 784.00p | 800.40p | 774.00p | 776.40p | 3815968 |
05/09/2018 | 799.20p | 807.00p | 785.00p | 796.20p | 2763885 |
04/09/2018 | 804.20p | 813.80p | 788.00p | 794.40p | 4145345 |
03/09/2018 | 804.80p | 815.80p | 804.80p | 809.80p | 1400642 |
31/08/2018 | 819.80p | 820.60p | 805.60p | 805.60p | 2218675 |
30/08/2018 | 828.80p | 835.60p | 816.80p | 823.60p | 2155651 |
29/08/2018 | 843.60p | 851.40p | 828.80p | 832.40p | 3724813 |
28/08/2018 | 840.20p | 850.20p | 835.60p | 847.40p | 4063554 |
24/08/2018 | 830.00p | 834.60p | 816.40p | 833.60p | 4448017 |
23/08/2018 | 801.60p | 816.60p | 800.80p | 805.00p | 4481978 |
22/08/2018 | 816.00p | 819.80p | 795.80p | 816.40p | 3324761 |
21/08/2018 | 825.60p | 837.00p | 816.00p | 820.80p | 3888944 |
20/08/2018 | 832.80p | 856.20p | 828.20p | 828.20p | 3468050 |
17/08/2018 | 840.40p | 844.00p | 818.00p | 827.00p | 3383879 |
16/08/2018 | 870.00p | 870.00p | 836.20p | 843.60p | 4050017 |
15/08/2018 | 875.20p | 877.40p | 831.20p | 836.20p | 4170156 |
14/08/2018 | 919.40p | 931.20p | 884.80p | 886.40p | 4419959 |
13/08/2018 | 950.00p | 959.00p | 943.00p | 952.80p | 1420467 |
10/08/2018 | 967.20p | 969.64p | 950.40p | 961.20p | 1443697 |
09/08/2018 | 961.40p | 984.20p | 960.00p | 979.00p | 1874618 |
08/08/2018 | 959.40p | 972.60p | 955.60p | 962.20p | 1423485 |
07/08/2018 | 944.60p | 972.00p | 944.60p | 958.40p | 1661171 |
06/08/2018 | 958.80p | 960.80p | 939.60p | 942.60p | 1514072 |
03/08/2018 | 949.80p | 968.80p | 947.80p | 959.60p | 1878110 |
02/08/2018 | 970.20p | 970.20p | 937.80p | 950.80p | 2470147 |
01/08/2018 | 995.60p | 1,000.51p | 975.00p | 980.40p | 2529325 |
31/07/2018 | 962.00p | 1,012.00p | 962.00p | 1,003.00p | 2199219 |
30/07/2018 | 976.60p | 987.60p | 965.60p | 984.20p | 888555 |
27/07/2018 | 983.20p | 1,002.00p | 982.60p | 983.20p | 1652621 |
26/07/2018 | 985.00p | 996.20p | 975.80p | 978.00p | 1313528 |
25/07/2018 | 970.00p | 980.00p | 955.20p | 980.00p | 2138309 |
24/07/2018 | 947.20p | 985.00p | 940.60p | 974.40p | 3144385 |
23/07/2018 | 936.80p | 950.40p | 934.40p | 942.00p | 1684906 |
20/07/2018 | 944.40p | 952.00p | 925.00p | 941.60p | 2789331 |
19/07/2018 | 959.60p | 964.80p | 934.60p | 942.40p | 2644704 |
18/07/2018 | 965.00p | 970.69p | 952.80p | 965.00p | 2611766 |
17/07/2018 | 942.60p | 959.60p | 937.20p | 958.80p | 2688735 |
16/07/2018 | 943.20p | 948.20p | 933.60p | 938.00p | 995089 |
13/07/2018 | 955.40p | 958.40p | 937.60p | 944.60p | 2067760 |
12/07/2018 | 945.20p | 949.40p | 933.00p | 947.40p | 2698056 |
11/07/2018 | 946.00p | 946.40p | 932.60p | 939.00p | 2711980 |
10/07/2018 | 985.00p | 985.80p | 962.40p | 969.40p | 2433128 |
09/07/2018 | 976.40p | 993.20p | 960.40p | 976.00p | 2887286 |
06/07/2018 | 950.60p | 973.00p | 932.00p | 944.00p | 2817359 |
05/07/2018 | 942.00p | 969.60p | 941.00p | 952.80p | 4115149 |
04/07/2018 | 974.40p | 975.80p | 936.60p | 944.00p | 2139639 |
03/07/2018 | 961.20p | 991.40p | 946.60p | 970.00p | 3891759 |
02/07/2018 | 980.00p | 980.00p | 955.40p | 957.00p | 3369787 |
29/06/2018 | 995.20p | 1,010.50p | 989.00p | 990.00p | 2677522 |
28/06/2018 | 1,003.00p | 1,010.00p | 970.40p | 981.00p | 3168018 |
27/06/2018 | 999.00p | 1,023.00p | 985.20p | 1,007.50p | 3778588 |
26/06/2018 | 991.80p | 1,008.50p | 991.80p | 999.40p | 1825461 |
25/06/2018 | 1,021.50p | 1,021.50p | 992.40p | 995.20p | 1667656 |
22/06/2018 | 1,017.50p | 1,031.50p | 1,010.00p | 1,028.50p | 1417022 |
21/06/2018 | 1,019.00p | 1,019.00p | 999.00p | 1,008.50p | 2067402 |
20/06/2018 | 1,009.50p | 1,036.50p | 1,003.00p | 1,007.00p | 2821654 |
19/06/2018 | 1,000.00p | 1,010.50p | 990.20p | 1,003.50p | 3186018 |
18/06/2018 | 1,022.00p | 1,026.00p | 1,009.00p | 1,019.50p | 3025709 |
15/06/2018 | 1,063.50p | 1,067.00p | 1,017.00p | 1,021.00p | 5528454 |
14/06/2018 | 1,071.00p | 1,076.50p | 1,053.00p | 1,065.00p | 2817787 |
13/06/2018 | 1,061.50p | 1,083.00p | 1,061.50p | 1,081.50p | 3285403 |
12/06/2018 | 1,095.50p | 1,097.00p | 1,067.00p | 1,067.00p | 2054404 |
11/06/2018 | 1,098.50p | 1,111.50p | 1,086.50p | 1,092.50p | 1559033 |
08/06/2018 | 1,118.00p | 1,119.00p | 1,094.50p | 1,098.50p | 3665416 |
07/06/2018 | 1,155.00p | 1,171.50p | 1,135.00p | 1,135.00p | 3272539 |
06/06/2018 | 1,121.50p | 1,149.50p | 1,119.50p | 1,149.00p | 2775910 |
05/06/2018 | 1,081.00p | 11,179.00p | 1,080.50p | 1,114.00p | 2104512 |
04/06/2018 | 1,076.00p | 1,085.00p | 1,074.00p | 1,085.00p | 1818926 |
01/06/2018 | 1,059.00p | 1,075.50p | 1,054.50p | 1,071.50p | 1561438 |
31/05/2018 | 1,050.00p | 1,066.50p | 1,046.50p | 1,054.50p | 2462795 |
30/05/2018 | 1,036.50p | 1,049.50p | 1,030.50p | 1,049.50p | 2251767 |
29/05/2018 | 1,045.00p | 1,055.00p | 1,035.50p | 1,042.50p | 2877279 |
25/05/2018 | 1,068.50p | 1,068.50p | 1,051.50p | 1,054.50p | 2427675 |
24/05/2018 | 1,065.00p | 1,084.75p | 1,050.50p | 1,061.50p | 2231889 |
23/05/2018 | 1,090.00p | 1,091.50p | 1,058.00p | 1,067.50p | 3593769 |
22/05/2018 | 1,086.50p | 1,103.00p | 1,075.85p | 1,098.00p | 1647758 |
21/05/2018 | 1,080.00p | 1,095.08p | 1,079.50p | 1,093.00p | 1287014 |
18/05/2018 | 1,080.50p | 1,086.00p | 1,059.50p | 1,083.50p | 2601611 |
17/05/2018 | 1,071.00p | 1,091.50p | 1,064.00p | 1,081.50p | 2244068 |
16/05/2018 | 1,050.00p | 1,076.00p | 1,047.50p | 1,068.00p | 2192235 |
15/05/2018 | 1,040.50p | 1,067.50p | 1,035.50p | 1,051.50p | 2776057 |
14/05/2018 | 1,045.00p | 1,054.50p | 1,038.00p | 1,048.00p | 1851207 |
11/05/2018 | 1,044.00p | 1,058.00p | 1,039.50p | 1,045.50p | 2771386 |
10/05/2018 | 1,019.00p | 1,042.50p | 1,012.50p | 1,040.00p | 2407697 |
09/05/2018 | 994.80p | 1,016.00p | 991.80p | 1,013.50p | 2915855 |
08/05/2018 | 996.80p | 1,006.50p | 990.00p | 993.60p | 3155351 |
04/05/2018 | 992.40p | 1,002.50p | 988.80p | 996.00p | 4370587 |
03/05/2018 | 983.20p | 996.60p | 977.80p | 983.60p | 3214681 |
02/05/2018 | 970.40p | 995.09p | 970.40p | 980.20p | 3581443 |
01/05/2018 | 969.40p | 981.00p | 957.80p | 959.20p | 1508703 |
30/04/2018 | 954.80p | 976.20p | 951.80p | 972.40p | 3430090 |
27/04/2018 | 951.60p | 955.40p | 939.60p | 954.00p | 2965789 |
26/04/2018 | 938.20p | 960.40p | 928.60p | 951.20p | 4101498 |
25/04/2018 | 950.00p | 961.60p | 933.90p | 960.00p | 5155979 |
24/04/2018 | 954.00p | 977.40p | 954.00p | 977.40p | 3101473 |
23/04/2018 | 955.80p | 968.00p | 950.12p | 956.00p | 3173228 |
20/04/2018 | 965.20p | 966.80p | 948.40p | 952.80p | 2444700 |
19/04/2018 | 987.60p | 987.60p | 958.60p | 962.20p | 2656937 |
18/04/2018 | 950.40p | 979.80p | 950.40p | 972.00p | 3985451 |
17/04/2018 | 933.40p | 949.00p | 933.00p | 946.00p | 2537049 |
16/04/2018 | 939.00p | 945.60p | 928.60p | 933.00p | 1870106 |
13/04/2018 | 952.20p | 960.20p | 937.40p | 942.00p | 2214917 |
12/04/2018 | 946.20p | 949.20p | 927.40p | 949.20p | 2362335 |
11/04/2018 | 947.80p | 961.20p | 941.00p | 950.40p | 3110934 |
10/04/2018 | 930.40p | 952.80p | 928.00p | 952.80p | 3096634 |
09/04/2018 | 922.00p | 923.20p | 892.20p | 911.60p | 2386212 |
06/04/2018 | 925.00p | 925.00p | 912.40p | 915.60p | 1716141 |
05/04/2018 | 919.20p | 944.00p | 919.20p | 930.80p | 1676828 |
04/04/2018 | 924.60p | 934.40p | 895.20p | 901.80p | 4054868 |
03/04/2018 | 920.80p | 932.00p | 913.60p | 925.00p | 2033575 |
29/03/2018 | 912.00p | 928.00p | 911.20p | 921.00p | 2612349 |
28/03/2018 | 936.80p | 936.80p | 902.00p | 910.80p | 4382625 |
27/03/2018 | 949.80p | 962.40p | 935.80p | 947.80p | 3016216 |
26/03/2018 | 939.60p | 947.00p | 929.80p | 934.60p | 2020751 |
23/03/2018 | 941.80p | 951.00p | 930.80p | 941.00p | 2861993 |
22/03/2018 | 966.40p | 981.40p | 934.40p | 950.60p | 3630748 |
21/03/2018 | 950.60p | 986.20p | 942.80p | 971.80p | 3744841 |
20/03/2018 | 945.20p | 954.60p | 938.00p | 944.60p | 2196203 |
19/03/2018 | 960.80p | 963.40p | 936.60p | 945.20p | 2359250 |
16/03/2018 | 959.60p | 982.20p | 954.20p | 967.60p | 3658997 |
15/03/2018 | 960.00p | 965.60p | 949.80p | 960.00p | 3655434 |
14/03/2018 | 921.80p | 948.40p | 920.20p | 946.20p | 4895361 |
13/03/2018 | 920.00p | 920.00p | 895.60p | 914.60p | 3519952 |
12/03/2018 | 890.00p | 897.90p | 880.00p | 887.80p | 2032812 |
09/03/2018 | 867.00p | 895.20p | 862.00p | 894.40p | 1739665 |
08/03/2018 | 872.60p | 876.80p | 859.60p | 870.00p | 2253200 |
07/03/2018 | 878.40p | 881.20p | 864.20p | 876.20p | 1917132 |
06/03/2018 | 871.60p | 895.20p | 871.20p | 884.20p | 2563686 |
05/03/2018 | 846.20p | 864.80p | 839.80p | 862.80p | 3383638 |
02/03/2018 | 852.00p | 858.00p | 836.80p | 842.60p | 3986026 |
01/03/2018 | 865.80p | 876.30p | 850.60p | 857.40p | 3794927 |
28/02/2018 | 897.80p | 900.20p | 869.20p | 870.00p | 3315442 |
27/02/2018 | 910.40p | 927.40p | 903.00p | 905.80p | 2449833 |
26/02/2018 | 909.60p | 916.80p | 907.40p | 912.00p | 1636719 |
23/02/2018 | 902.60p | 903.60p | 892.00p | 899.80p | 1844347 |
22/02/2018 | 891.00p | 907.40p | 878.20p | 902.20p | 2955166 |
21/02/2018 | 889.40p | 906.20p | 887.40p | 902.00p | 1867632 |
20/02/2018 | 901.00p | 901.20p | 887.20p | 893.40p | 2732870 |
19/02/2018 | 913.80p | 917.20p | 896.80p | 897.80p | 1457241 |
16/02/2018 | 938.00p | 941.80p | 911.00p | 914.60p | 2529429 |
15/02/2018 | 927.00p | 946.80p | 923.40p | 932.20p | 2845973 |
14/02/2018 | 894.20p | 925.80p | 887.60p | 916.00p | 4530986 |
13/02/2018 | 886.80p | 903.20p | 885.00p | 889.60p | 3107311 |
12/02/2018 | 890.80p | 902.11p | 880.60p | 887.20p | 2650687 |
09/02/2018 | 873.20p | 895.40p | 868.40p | 876.00p | 3649464 |
08/02/2018 | 897.60p | 901.00p | 868.60p | 876.80p | 3461992 |
07/02/2018 | 925.20p | 925.40p | 895.00p | 899.40p | 3178895 |
06/02/2018 | 885.40p | 947.40p | 876.00p | 912.60p | 5384173 |
05/02/2018 | 896.00p | 924.40p | 886.20p | 916.40p | 3343003 |
02/02/2018 | 931.00p | 936.60p | 892.40p | 901.40p | 3419865 |
01/02/2018 | 931.00p | 934.60p | 914.20p | 921.80p | 2302770 |
31/01/2018 | 938.40p | 941.00p | 928.20p | 931.00p | 3002565 |
30/01/2018 | 934.40p | 942.20p | 931.40p | 935.60p | 1889816 |
29/01/2018 | 949.00p | 957.80p | 947.20p | 952.20p | 2275535 |
26/01/2018 | 946.60p | 950.20p | 933.20p | 941.00p | 2262870 |
25/01/2018 | 958.40p | 961.80p | 942.80p | 948.00p | 2678234 |
24/01/2018 | 953.00p | 963.40p | 944.20p | 959.20p | 4303043 |
23/01/2018 | 997.80p | 1,003.00p | 955.40p | 967.00p | 3207902 |
22/01/2018 | 993.40p | 1,003.00p | 992.80p | 994.80p | 1334061 |
19/01/2018 | 1,002.00p | 1,009.00p | 993.80p | 993.80p | 1977921 |
18/01/2018 | 1,001.50p | 1,010.00p | 993.60p | 998.40p | 1913569 |
17/01/2018 | 1,007.00p | 1,011.50p | 1,003.00p | 1,004.50p | 1760545 |
16/01/2018 | 1,030.00p | 1,030.00p | 1,000.00p | 1,009.50p | 2263847 |
15/01/2018 | 1,037.50p | 1,049.50p | 1,027.00p | 1,038.50p | 1148966 |
12/01/2018 | 1,026.00p | 1,041.00p | 1,021.50p | 1,032.00p | 2231415 |
11/01/2018 | 1,017.50p | 1,030.00p | 1,015.08p | 1,026.00p | 2896995 |
10/01/2018 | 999.40p | 1,016.50p | 996.60p | 1,014.50p | 2218880 |
09/01/2018 | 998.40p | 1,013.50p | 997.60p | 1,000.00p | 3445120 |
08/01/2018 | 989.40p | 995.40p | 980.80p | 994.00p | 1593475 |
05/01/2018 | 983.40p | 988.00p | 975.20p | 981.80p | 2046482 |
04/01/2018 | 979.40p | 991.40p | 976.20p | 986.20p | 2223816 |
03/01/2018 | 998.00p | 999.00p | 974.00p | 975.20p | 2547897 |
*Close Price adjusted for both dividends and splits