Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/11/2018 | 785.00p | 789.00p | 779.18p | 782.00p | 58989 |
05/11/2018 | 787.00p | 787.00p | 777.00p | 786.00p | 125234 |
02/11/2018 | 772.00p | 785.00p | 770.00p | 785.00p | 55259 |
01/11/2018 | 765.00p | 775.00p | 764.00p | 773.00p | 411658 |
31/10/2018 | 757.00p | 764.00p | 751.00p | 764.00p | 134158 |
30/10/2018 | 760.00p | 767.85p | 756.87p | 763.00p | 127024 |
29/10/2018 | 750.00p | 760.00p | 742.18p | 759.00p | 113974 |
26/10/2018 | 742.00p | 750.00p | 739.00p | 749.00p | 85099 |
25/10/2018 | 739.00p | 745.00p | 733.00p | 741.00p | 72980 |
24/10/2018 | 730.00p | 748.00p | 730.00p | 742.00p | 58244 |
23/10/2018 | 736.00p | 740.00p | 731.00p | 735.00p | 127365 |
22/10/2018 | 750.00p | 753.10p | 737.77p | 744.00p | 310258 |
19/10/2018 | 758.00p | 762.40p | 753.00p | 756.00p | 137589 |
18/10/2018 | 752.00p | 762.00p | 752.00p | 758.00p | 190970 |
17/10/2018 | 735.00p | 753.00p | 730.00p | 752.00p | 124600 |
16/10/2018 | 712.00p | 737.00p | 712.00p | 737.00p | 207742 |
15/10/2018 | 720.00p | 731.00p | 720.00p | 731.00p | 171448 |
12/10/2018 | 736.00p | 738.00p | 730.00p | 733.00p | 96684 |
11/10/2018 | 720.00p | 741.00p | 719.54p | 738.00p | 284975 |
10/10/2018 | 733.00p | 736.85p | 730.00p | 734.00p | 97946 |
09/10/2018 | 730.00p | 735.00p | 725.70p | 735.00p | 167248 |
08/10/2018 | 726.00p | 733.00p | 725.00p | 731.00p | 180150 |
05/10/2018 | 724.00p | 730.00p | 724.00p | 726.00p | 275916 |
04/10/2018 | 730.00p | 730.00p | 724.00p | 728.00p | 90698 |
03/10/2018 | 724.00p | 733.00p | 724.00p | 732.00p | 84621 |
02/10/2018 | 740.00p | 740.00p | 732.89p | 735.00p | 160296 |
01/10/2018 | 725.00p | 738.00p | 721.00p | 733.00p | 193156 |
28/09/2018 | 721.00p | 726.25p | 720.00p | 720.00p | 80643 |
27/09/2018 | 725.00p | 725.00p | 709.00p | 720.00p | 114727 |
26/09/2018 | 715.00p | 728.00p | 710.00p | 725.00p | 149235 |
25/09/2018 | 710.00p | 729.00p | 710.00p | 727.00p | 145937 |
24/09/2018 | 728.00p | 730.00p | 724.00p | 730.00p | 170295 |
21/09/2018 | 731.00p | 731.00p | 720.00p | 730.00p | 2136826 |
20/09/2018 | 741.00p | 742.00p | 731.00p | 731.00p | 210003 |
19/09/2018 | 743.00p | 743.00p | 728.00p | 741.00p | 182360 |
18/09/2018 | 730.00p | 740.00p | 730.00p | 739.00p | 92632 |
17/09/2018 | 729.00p | 740.00p | 729.00p | 736.00p | 65707 |
14/09/2018 | 734.00p | 740.00p | 732.76p | 740.00p | 76545 |
13/09/2018 | 738.00p | 740.00p | 736.00p | 736.00p | 104481 |
12/09/2018 | 748.00p | 748.00p | 737.88p | 739.00p | 180839 |
11/09/2018 | 727.00p | 745.00p | 727.00p | 745.00p | 150509 |
10/09/2018 | 745.00p | 747.00p | 732.00p | 739.00p | 139830 |
07/09/2018 | 727.00p | 751.00p | 727.00p | 742.00p | 155000 |
06/09/2018 | 707.00p | 743.00p | 704.76p | 743.00p | 172940 |
05/09/2018 | 711.00p | 712.05p | 703.00p | 711.00p | 81263 |
04/09/2018 | 711.00p | 717.00p | 705.90p | 715.00p | 100336 |
03/09/2018 | 697.00p | 713.00p | 692.00p | 711.00p | 146597 |
31/08/2018 | 700.00p | 707.00p | 692.00p | 702.00p | 88189 |
30/08/2018 | 686.00p | 707.00p | 686.00p | 695.00p | 107103 |
29/08/2018 | 680.00p | 702.00p | 680.00p | 702.00p | 114896 |
28/08/2018 | 675.00p | 693.00p | 667.00p | 689.00p | 261019 |
24/08/2018 | 671.00p | 679.00p | 671.00p | 672.00p | 56297 |
23/08/2018 | 678.00p | 679.00p | 670.00p | 677.00p | 18374 |
22/08/2018 | 674.00p | 684.00p | 671.00p | 679.00p | 28983 |
21/08/2018 | 675.00p | 675.00p | 669.00p | 675.00p | 28127 |
20/08/2018 | 666.00p | 681.00p | 666.00p | 678.00p | 30845 |
17/08/2018 | 675.00p | 685.00p | 670.00p | 675.00p | 42549 |
16/08/2018 | 661.00p | 680.00p | 661.00p | 670.00p | 34109 |
15/08/2018 | 675.00p | 675.00p | 668.00p | 673.00p | 70414 |
14/08/2018 | 674.00p | 675.12p | 668.00p | 675.00p | 31038 |
13/08/2018 | 662.00p | 674.00p | 662.00p | 670.00p | 38199 |
10/08/2018 | 667.00p | 677.00p | 665.00p | 673.00p | 86060 |
09/08/2018 | 659.00p | 671.00p | 654.18p | 668.00p | 97229 |
08/08/2018 | 671.00p | 671.00p | 662.00p | 666.00p | 138851 |
07/08/2018 | 669.00p | 676.00p | 667.00p | 669.00p | 162713 |
06/08/2018 | 668.00p | 677.00p | 668.00p | 671.00p | 84336 |
03/08/2018 | 682.00p | 682.00p | 674.00p | 677.00p | 66269 |
02/08/2018 | 679.00p | 684.00p | 679.00p | 684.00p | 50596 |
01/08/2018 | 668.00p | 686.00p | 668.00p | 681.00p | 71395 |
31/07/2018 | 690.00p | 690.00p | 675.00p | 677.00p | 74265 |
30/07/2018 | 689.00p | 692.78p | 684.00p | 688.00p | 77012 |
27/07/2018 | 706.00p | 706.00p | 688.00p | 691.00p | 103433 |
26/07/2018 | 694.00p | 706.00p | 694.00p | 698.00p | 171276 |
25/07/2018 | 694.00p | 702.44p | 691.00p | 701.00p | 38145 |
24/07/2018 | 700.00p | 703.50p | 698.00p | 699.00p | 64036 |
23/07/2018 | 701.00p | 703.15p | 700.00p | 700.00p | 31011 |
20/07/2018 | 685.00p | 708.00p | 685.00p | 704.00p | 71950 |
19/07/2018 | 695.00p | 703.00p | 689.00p | 702.00p | 43289 |
18/07/2018 | 679.00p | 712.00p | 679.00p | 710.00p | 138295 |
17/07/2018 | 669.00p | 687.00p | 669.00p | 685.00p | 72704 |
16/07/2018 | 680.00p | 680.00p | 671.00p | 672.00p | 49582 |
13/07/2018 | 680.00p | 681.00p | 673.00p | 677.00p | 459643 |
12/07/2018 | 672.00p | 680.00p | 672.00p | 679.00p | 39160 |
11/07/2018 | 674.00p | 685.00p | 674.00p | 679.00p | 85521 |
10/07/2018 | 680.00p | 684.26p | 678.00p | 680.00p | 30765 |
09/07/2018 | 678.00p | 690.00p | 677.00p | 685.00p | 49239 |
06/07/2018 | 683.00p | 688.26p | 680.00p | 682.00p | 49728 |
05/07/2018 | 685.00p | 704.00p | 676.00p | 688.00p | 109050 |
04/07/2018 | 681.00p | 685.00p | 678.00p | 685.00p | 50930 |
03/07/2018 | 680.00p | 685.00p | 674.00p | 684.00p | 142733 |
02/07/2018 | 680.00p | 687.00p | 676.00p | 685.00p | 65792 |
29/06/2018 | 688.00p | 697.00p | 678.18p | 687.00p | 72662 |
28/06/2018 | 684.00p | 689.00p | 683.40p | 688.00p | 56358 |
27/06/2018 | 684.00p | 690.00p | 680.85p | 682.00p | 49203 |
26/06/2018 | 676.00p | 686.00p | 670.00p | 686.00p | 40966 |
25/06/2018 | 682.00p | 689.00p | 680.00p | 680.00p | 85615 |
22/06/2018 | 679.00p | 695.00p | 678.50p | 695.00p | 151221 |
21/06/2018 | 683.00p | 696.00p | 680.00p | 680.00p | 76282 |
20/06/2018 | 688.00p | 697.00p | 685.80p | 694.00p | 71839 |
19/06/2018 | 694.00p | 698.00p | 687.00p | 690.00p | 77469 |
18/06/2018 | 689.00p | 694.00p | 685.59p | 694.00p | 80134 |
15/06/2018 | 695.00p | 697.00p | 676.00p | 694.00p | 145583 |
14/06/2018 | 692.00p | 695.00p | 688.00p | 693.00p | 203469 |
13/06/2018 | 679.00p | 698.00p | 679.00p | 691.00p | 138706 |
12/06/2018 | 666.00p | 681.00p | 666.00p | 678.00p | 108836 |
11/06/2018 | 677.00p | 679.00p | 664.00p | 672.00p | 206964 |
08/06/2018 | 659.00p | 672.00p | 658.00p | 672.00p | 79650 |
07/06/2018 | 676.00p | 676.00p | 658.00p | 665.00p | 178877 |
06/06/2018 | 685.00p | 685.00p | 666.00p | 668.00p | 78513 |
05/06/2018 | 677.00p | 682.00p | 674.00p | 675.00p | 80276 |
04/06/2018 | 686.00p | 688.00p | 679.20p | 682.00p | 77422 |
01/06/2018 | 683.00p | 689.00p | 682.00p | 683.00p | 56563 |
31/05/2018 | 689.00p | 690.00p | 680.00p | 680.00p | 71281 |
30/05/2018 | 689.00p | 689.00p | 680.00p | 686.00p | 228638 |
29/05/2018 | 693.00p | 695.02p | 679.00p | 682.00p | 63758 |
25/05/2018 | 692.00p | 694.00p | 689.75p | 693.00p | 151240 |
24/05/2018 | 691.00p | 696.00p | 685.50p | 692.00p | 185534 |
23/05/2018 | 680.00p | 687.70p | 671.00p | 686.00p | 130274 |
22/05/2018 | 676.00p | 689.00p | 675.00p | 682.00p | 115737 |
21/05/2018 | 677.00p | 684.00p | 671.65p | 680.00p | 141623 |
18/05/2018 | 671.00p | 677.00p | 662.00p | 675.00p | 107856 |
17/05/2018 | 692.00p | 692.00p | 664.00p | 666.00p | 71497 |
16/05/2018 | 684.00p | 685.00p | 675.00p | 680.00p | 109695 |
15/05/2018 | 686.00p | 687.00p | 681.00p | 682.00p | 79115 |
14/05/2018 | 688.00p | 692.36p | 680.00p | 681.00p | 60917 |
11/05/2018 | 686.00p | 691.00p | 681.00p | 690.00p | 70875 |
10/05/2018 | 686.00p | 693.00p | 681.00p | 686.00p | 87280 |
09/05/2018 | 699.00p | 702.00p | 688.00p | 702.00p | 59050 |
08/05/2018 | 679.00p | 697.00p | 679.00p | 694.00p | 62582 |
04/05/2018 | 679.00p | 695.00p | 679.00p | 695.00p | 40617 |
03/05/2018 | 695.00p | 696.00p | 689.00p | 692.00p | 62213 |
02/05/2018 | 692.00p | 698.30p | 689.00p | 693.00p | 114659 |
01/05/2018 | 700.00p | 700.00p | 685.00p | 690.00p | 89631 |
30/04/2018 | 680.00p | 698.00p | 680.00p | 697.00p | 95727 |
27/04/2018 | 690.00p | 691.00p | 686.30p | 690.00p | 117489 |
26/04/2018 | 692.00p | 692.00p | 682.00p | 688.00p | 77456 |
25/04/2018 | 690.00p | 692.00p | 687.00p | 690.00p | 95225 |
24/04/2018 | 689.00p | 692.00p | 685.00p | 690.00p | 238866 |
23/04/2018 | 689.00p | 691.30p | 683.00p | 690.00p | 142477 |
20/04/2018 | 674.00p | 697.00p | 674.00p | 688.00p | 69936 |
19/04/2018 | 665.00p | 694.00p | 665.00p | 691.00p | 46692 |
18/04/2018 | 689.00p | 693.95p | 674.00p | 681.00p | 100308 |
17/04/2018 | 697.00p | 699.00p | 688.00p | 688.00p | 77839 |
16/04/2018 | 687.00p | 697.00p | 685.00p | 694.00p | 94504 |
13/04/2018 | 699.00p | 699.00p | 685.00p | 693.00p | 250588 |
12/04/2018 | 677.00p | 696.00p | 676.00p | 690.00p | 135282 |
11/04/2018 | 670.00p | 675.60p | 668.00p | 675.00p | 221259 |
10/04/2018 | 670.00p | 673.88p | 660.00p | 670.00p | 104441 |
09/04/2018 | 669.00p | 672.00p | 656.00p | 669.00p | 152123 |
06/04/2018 | 678.00p | 678.00p | 659.00p | 669.00p | 99480 |
05/04/2018 | 645.00p | 667.00p | 645.00p | 663.00p | 67184 |
04/04/2018 | 667.00p | 673.46p | 656.00p | 660.00p | 130554 |
03/04/2018 | 657.00p | 667.00p | 637.00p | 667.00p | 125621 |
29/03/2018 | 653.00p | 659.00p | 642.30p | 657.00p | 129077 |
28/03/2018 | 623.00p | 653.00p | 613.90p | 650.00p | 136835 |
27/03/2018 | 624.00p | 641.47p | 623.00p | 626.00p | 98300 |
26/03/2018 | 644.00p | 644.00p | 614.00p | 615.00p | 68660 |
23/03/2018 | 625.00p | 635.00p | 620.00p | 630.00p | 56161 |
22/03/2018 | 635.00p | 640.50p | 626.00p | 628.00p | 55805 |
21/03/2018 | 632.00p | 643.39p | 627.06p | 634.00p | 63714 |
20/03/2018 | 641.00p | 643.00p | 626.00p | 630.00p | 35684 |
19/03/2018 | 645.00p | 651.00p | 632.00p | 638.00p | 71230 |
16/03/2018 | 630.00p | 646.09p | 628.00p | 643.00p | 219876 |
15/03/2018 | 663.00p | 663.00p | 620.00p | 627.00p | 112331 |
14/03/2018 | 656.00p | 667.00p | 656.00p | 664.00p | 46538 |
13/03/2018 | 671.00p | 677.00p | 662.05p | 668.00p | 63903 |
12/03/2018 | 647.00p | 673.00p | 642.00p | 664.00p | 207465 |
09/03/2018 | 630.00p | 647.00p | 630.00p | 640.00p | 98646 |
08/03/2018 | 635.00p | 642.25p | 622.00p | 630.00p | 100680 |
07/03/2018 | 637.00p | 642.00p | 634.00p | 640.00p | 95590 |
06/03/2018 | 637.00p | 653.00p | 637.00p | 642.00p | 41868 |
05/03/2018 | 645.00p | 655.00p | 641.00p | 646.00p | 72720 |
02/03/2018 | 645.00p | 650.00p | 642.00p | 642.00p | 28422 |
01/03/2018 | 657.00p | 660.00p | 638.00p | 649.00p | 96814 |
28/02/2018 | 657.00p | 669.00p | 656.00p | 660.00p | 109616 |
27/02/2018 | 640.00p | 662.00p | 637.25p | 660.00p | 131509 |
26/02/2018 | 640.00p | 640.00p | 636.00p | 640.00p | 84730 |
23/02/2018 | 638.00p | 640.00p | 633.10p | 640.00p | 86747 |
22/02/2018 | 630.00p | 640.00p | 630.00p | 639.00p | 164663 |
21/02/2018 | 639.00p | 640.00p | 631.50p | 638.00p | 75491 |
20/02/2018 | 639.00p | 640.00p | 633.00p | 633.00p | 121347 |
19/02/2018 | 630.00p | 644.00p | 630.00p | 635.00p | 25754 |
16/02/2018 | 632.00p | 647.00p | 619.00p | 641.00p | 63555 |
15/02/2018 | 649.00p | 649.00p | 617.50p | 625.00p | 240170 |
14/02/2018 | 651.00p | 658.00p | 629.00p | 644.00p | 262760 |
13/02/2018 | 649.00p | 665.00p | 649.00p | 660.00p | 30344 |
12/02/2018 | 660.00p | 663.00p | 655.00p | 658.00p | 56725 |
09/02/2018 | 659.00p | 659.00p | 642.00p | 652.00p | 86549 |
08/02/2018 | 654.00p | 657.00p | 645.12p | 652.00p | 82202 |
07/02/2018 | 645.00p | 656.00p | 644.00p | 656.00p | 120734 |
06/02/2018 | 643.00p | 653.00p | 641.00p | 641.00p | 163520 |
05/02/2018 | 666.00p | 666.00p | 643.00p | 657.00p | 79105 |
02/02/2018 | 647.00p | 657.68p | 647.00p | 657.00p | 41170 |
01/02/2018 | 653.00p | 666.00p | 634.19p | 650.00p | 203189 |
31/01/2018 | 649.00p | 651.00p | 634.00p | 642.00p | 97400 |
30/01/2018 | 645.00p | 650.00p | 636.00p | 640.00p | 65376 |
29/01/2018 | 637.00p | 652.00p | 637.00p | 646.00p | 77818 |
26/01/2018 | 643.00p | 643.00p | 628.00p | 629.00p | 40164 |
25/01/2018 | 636.00p | 641.00p | 627.18p | 639.00p | 55686 |
24/01/2018 | 650.00p | 650.00p | 637.00p | 641.00p | 56575 |
*Close Price adjusted for both dividends and splits