Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/11/2018 | 779.00p | 793.43p | 779.00p | 785.00p | 134413 |
01/11/2018 | 773.00p | 775.73p | 767.95p | 773.00p | 130987 |
31/10/2018 | 770.00p | 779.00p | 766.24p | 779.00p | 238546 |
30/10/2018 | 758.00p | 759.77p | 748.52p | 752.00p | 109931 |
29/10/2018 | 758.00p | 758.00p | 746.00p | 747.00p | 128985 |
26/10/2018 | 765.00p | 769.70p | 743.91p | 746.00p | 247647 |
25/10/2018 | 780.00p | 782.00p | 768.00p | 782.00p | 200547 |
24/10/2018 | 783.00p | 795.00p | 780.00p | 790.00p | 158997 |
23/10/2018 | 791.00p | 795.00p | 775.00p | 795.00p | 254943 |
22/10/2018 | 801.00p | 806.10p | 801.00p | 806.00p | 158404 |
19/10/2018 | 802.00p | 806.00p | 795.00p | 806.00p | 95139 |
18/10/2018 | 805.00p | 806.00p | 801.00p | 804.00p | 108655 |
17/10/2018 | 805.00p | 813.00p | 799.20p | 807.00p | 98516 |
16/10/2018 | 799.00p | 801.00p | 785.00p | 801.00p | 86499 |
15/10/2018 | 790.00p | 800.00p | 789.00p | 789.00p | 119107 |
12/10/2018 | 800.00p | 806.00p | 789.00p | 805.00p | 202083 |
11/10/2018 | 807.00p | 807.00p | 780.35p | 786.00p | 417790 |
10/10/2018 | 832.00p | 832.00p | 822.00p | 823.00p | 173298 |
09/10/2018 | 840.00p | 841.00p | 827.00p | 832.00p | 203617 |
08/10/2018 | 846.00p | 848.58p | 838.20p | 840.00p | 106344 |
05/10/2018 | 852.00p | 852.04p | 845.00p | 845.00p | 94072 |
04/10/2018 | 859.00p | 859.88p | 849.00p | 850.00p | 120100 |
03/10/2018 | 859.00p | 860.28p | 855.00p | 859.00p | 139799 |
02/10/2018 | 866.00p | 866.00p | 862.00p | 865.00p | 77199 |
01/10/2018 | 861.00p | 866.00p | 860.30p | 866.00p | 129978 |
28/09/2018 | 855.00p | 861.00p | 853.18p | 861.00p | 85217 |
27/09/2018 | 859.00p | 860.00p | 847.76p | 852.00p | 131779 |
26/09/2018 | 859.00p | 859.00p | 854.00p | 855.00p | 32849 |
25/09/2018 | 853.00p | 858.00p | 848.01p | 853.00p | 103170 |
24/09/2018 | 851.00p | 855.67p | 845.00p | 852.00p | 93504 |
21/09/2018 | 844.00p | 855.00p | 840.00p | 854.00p | 169454 |
20/09/2018 | 846.00p | 846.00p | 839.23p | 841.00p | 94648 |
19/09/2018 | 843.00p | 846.54p | 842.59p | 846.00p | 139551 |
18/09/2018 | 842.00p | 846.00p | 838.00p | 846.00p | 134275 |
17/09/2018 | 831.00p | 843.00p | 831.00p | 841.00p | 67085 |
14/09/2018 | 833.00p | 840.00p | 832.00p | 840.00p | 75166 |
13/09/2018 | 839.00p | 839.00p | 825.00p | 834.00p | 108847 |
12/09/2018 | 834.00p | 839.00p | 830.00p | 839.00p | 79361 |
11/09/2018 | 840.00p | 840.00p | 830.00p | 835.00p | 113002 |
10/09/2018 | 842.00p | 842.00p | 832.20p | 835.00p | 79809 |
07/09/2018 | 836.00p | 855.00p | 830.00p | 855.00p | 102426 |
06/09/2018 | 845.00p | 849.95p | 838.00p | 840.00p | 75664 |
05/09/2018 | 852.00p | 861.00p | 844.00p | 844.00p | 134790 |
04/09/2018 | 858.00p | 862.00p | 854.00p | 862.00p | 75377 |
03/09/2018 | 855.00p | 858.00p | 848.00p | 858.00p | 57092 |
31/08/2018 | 843.00p | 855.00p | 841.00p | 855.00p | 69352 |
30/08/2018 | 845.00p | 849.95p | 835.00p | 843.00p | 134862 |
29/08/2018 | 850.00p | 853.00p | 843.00p | 853.00p | 78945 |
28/08/2018 | 834.00p | 849.00p | 826.00p | 849.00p | 112340 |
24/08/2018 | 825.00p | 834.00p | 825.00p | 828.00p | 58364 |
23/08/2018 | 833.00p | 833.00p | 825.00p | 825.00p | 112838 |
22/08/2018 | 833.00p | 841.00p | 828.00p | 833.00p | 100501 |
21/08/2018 | 841.00p | 841.00p | 832.00p | 836.00p | 52958 |
20/08/2018 | 839.00p | 842.00p | 826.00p | 826.00p | 122086 |
17/08/2018 | 843.00p | 844.00p | 831.44p | 839.00p | 142355 |
16/08/2018 | 840.00p | 842.00p | 833.00p | 842.00p | 108429 |
15/08/2018 | 846.00p | 848.00p | 836.00p | 836.00p | 110070 |
14/08/2018 | 844.00p | 848.64p | 842.70p | 843.00p | 78156 |
13/08/2018 | 839.00p | 848.80p | 837.00p | 842.00p | 96503 |
10/08/2018 | 847.00p | 849.93p | 839.36p | 844.00p | 116419 |
09/08/2018 | 851.00p | 855.13p | 842.00p | 842.00p | 67516 |
08/08/2018 | 850.00p | 850.00p | 843.04p | 849.00p | 82741 |
07/08/2018 | 852.00p | 852.00p | 841.00p | 847.00p | 92936 |
06/08/2018 | 846.00p | 847.00p | 839.00p | 839.00p | 57490 |
03/08/2018 | 845.00p | 847.00p | 841.00p | 841.00p | 70102 |
02/08/2018 | 849.00p | 849.76p | 840.00p | 842.00p | 65878 |
01/08/2018 | 852.00p | 853.00p | 844.00p | 849.00p | 107745 |
31/07/2018 | 855.00p | 859.20p | 847.00p | 851.00p | 120226 |
30/07/2018 | 867.00p | 867.00p | 855.68p | 856.00p | 125331 |
27/07/2018 | 858.00p | 869.00p | 858.00p | 869.00p | 97306 |
26/07/2018 | 858.00p | 864.00p | 851.04p | 864.00p | 73868 |
25/07/2018 | 857.00p | 857.50p | 850.00p | 855.00p | 95577 |
24/07/2018 | 848.00p | 855.00p | 844.24p | 854.00p | 108197 |
23/07/2018 | 846.00p | 853.90p | 840.00p | 847.00p | 128333 |
20/07/2018 | 841.00p | 855.00p | 841.00p | 855.00p | 111913 |
19/07/2018 | 841.00p | 851.00p | 841.00p | 851.00p | 66843 |
18/07/2018 | 840.00p | 852.00p | 840.00p | 845.00p | 92582 |
17/07/2018 | 840.00p | 847.00p | 829.72p | 838.00p | 93563 |
16/07/2018 | 842.00p | 843.00p | 833.00p | 842.00p | 61211 |
13/07/2018 | 836.00p | 840.00p | 828.00p | 837.00p | 44483 |
12/07/2018 | 820.00p | 835.00p | 820.00p | 826.00p | 74645 |
11/07/2018 | 833.00p | 833.00p | 817.66p | 821.00p | 77859 |
10/07/2018 | 830.00p | 834.00p | 820.30p | 831.00p | 51196 |
09/07/2018 | 827.00p | 830.00p | 817.12p | 827.00p | 135510 |
06/07/2018 | 819.00p | 822.48p | 812.89p | 817.00p | 129468 |
05/07/2018 | 819.00p | 825.21p | 812.00p | 814.00p | 73966 |
04/07/2018 | 825.00p | 826.80p | 819.00p | 824.00p | 73277 |
03/07/2018 | 845.00p | 845.00p | 825.00p | 825.00p | 102792 |
02/07/2018 | 833.00p | 840.65p | 827.00p | 827.00p | 114831 |
29/06/2018 | 850.00p | 853.00p | 836.00p | 847.00p | 96905 |
28/06/2018 | 848.00p | 848.00p | 838.00p | 839.00p | 56343 |
27/06/2018 | 844.00p | 850.00p | 836.50p | 848.00p | 287031 |
26/06/2018 | 842.00p | 846.00p | 835.00p | 846.00p | 166577 |
25/06/2018 | 856.00p | 856.00p | 840.00p | 840.00p | 74859 |
22/06/2018 | 846.00p | 860.40p | 846.00p | 853.00p | 70192 |
21/06/2018 | 852.00p | 858.56p | 846.00p | 846.00p | 107118 |
20/06/2018 | 856.00p | 860.68p | 847.00p | 852.00p | 65795 |
19/06/2018 | 848.00p | 850.43p | 841.00p | 848.00p | 243953 |
18/06/2018 | 860.00p | 865.64p | 850.40p | 855.00p | 72995 |
15/06/2018 | 862.00p | 868.00p | 858.00p | 858.00p | 147818 |
14/06/2018 | 865.00p | 865.01p | 857.00p | 865.00p | 317194 |
13/06/2018 | 860.00p | 864.00p | 855.05p | 864.00p | 67985 |
12/06/2018 | 853.00p | 859.00p | 853.00p | 855.00p | 130278 |
11/06/2018 | 858.00p | 858.00p | 848.00p | 848.00p | 81570 |
08/06/2018 | 858.00p | 858.00p | 847.00p | 853.00p | 76714 |
07/06/2018 | 847.00p | 858.00p | 847.00p | 857.00p | 75101 |
06/06/2018 | 856.00p | 857.00p | 845.80p | 852.00p | 79487 |
05/06/2018 | 858.00p | 858.00p | 850.00p | 853.00p | 57887 |
04/06/2018 | 856.00p | 857.00p | 848.00p | 855.00p | 78837 |
01/06/2018 | 849.00p | 851.00p | 839.30p | 844.00p | 105960 |
31/05/2018 | 852.00p | 852.00p | 838.00p | 844.00p | 94644 |
30/05/2018 | 854.00p | 854.00p | 841.11p | 851.00p | 84528 |
29/05/2018 | 856.00p | 856.00p | 835.15p | 850.00p | 102105 |
25/05/2018 | 855.00p | 857.00p | 849.75p | 855.00p | 92656 |
24/05/2018 | 856.00p | 858.00p | 849.00p | 853.00p | 112245 |
23/05/2018 | 846.00p | 856.00p | 846.00p | 852.00p | 173015 |
22/05/2018 | 844.00p | 851.00p | 840.00p | 851.00p | 160619 |
21/05/2018 | 840.00p | 845.00p | 836.00p | 845.00p | 94334 |
18/05/2018 | 835.00p | 840.00p | 835.00p | 840.00p | 100104 |
17/05/2018 | 830.00p | 839.00p | 830.00p | 836.00p | 87426 |
16/05/2018 | 827.00p | 837.00p | 827.00p | 837.00p | 119729 |
15/05/2018 | 830.00p | 834.00p | 825.00p | 832.00p | 221067 |
14/05/2018 | 829.00p | 836.00p | 827.45p | 830.00p | 154536 |
11/05/2018 | 830.00p | 837.00p | 823.00p | 826.00p | 225139 |
10/05/2018 | 824.00p | 833.00p | 813.00p | 831.00p | 95595 |
09/05/2018 | 825.00p | 830.00p | 808.73p | 823.00p | 172967 |
08/05/2018 | 818.00p | 827.00p | 810.00p | 825.00p | 188552 |
04/05/2018 | 811.00p | 815.00p | 807.12p | 815.00p | 142018 |
03/05/2018 | 813.00p | 820.00p | 808.00p | 814.00p | 80829 |
02/05/2018 | 814.00p | 821.00p | 810.00p | 821.00p | 101895 |
01/05/2018 | 814.00p | 814.45p | 808.00p | 810.00p | 108414 |
30/04/2018 | 815.00p | 815.00p | 800.27p | 813.00p | 108556 |
27/04/2018 | 808.00p | 815.00p | 802.32p | 807.00p | 147645 |
26/04/2018 | 808.00p | 810.00p | 796.00p | 806.00p | 83088 |
25/04/2018 | 812.00p | 812.00p | 793.14p | 811.00p | 70246 |
24/04/2018 | 801.00p | 815.00p | 801.00p | 814.00p | 129092 |
23/04/2018 | 814.00p | 816.00p | 804.00p | 816.00p | 143418 |
20/04/2018 | 812.00p | 814.00p | 794.00p | 812.00p | 108196 |
19/04/2018 | 812.00p | 812.00p | 795.00p | 801.00p | 144399 |
18/04/2018 | 803.00p | 810.00p | 798.92p | 810.00p | 98868 |
17/04/2018 | 798.00p | 811.00p | 790.00p | 793.00p | 167793 |
16/04/2018 | 817.00p | 817.00p | 791.00p | 791.00p | 164072 |
13/04/2018 | 803.00p | 810.00p | 800.00p | 802.00p | 141373 |
12/04/2018 | 807.00p | 820.00p | 800.83p | 802.00p | 155382 |
11/04/2018 | 809.00p | 819.00p | 805.00p | 819.00p | 121173 |
10/04/2018 | 804.00p | 817.49p | 804.00p | 815.00p | 176457 |
09/04/2018 | 821.00p | 821.00p | 803.00p | 806.00p | 109025 |
06/04/2018 | 823.00p | 823.00p | 804.00p | 808.00p | 156244 |
05/04/2018 | 801.00p | 824.00p | 801.00p | 824.00p | 190023 |
04/04/2018 | 810.00p | 823.00p | 800.77p | 803.00p | 236827 |
03/04/2018 | 811.00p | 824.00p | 807.00p | 823.00p | 234439 |
29/03/2018 | 801.00p | 819.00p | 801.00p | 819.00p | 131463 |
28/03/2018 | 818.00p | 818.65p | 800.00p | 800.00p | 161186 |
27/03/2018 | 820.00p | 826.00p | 814.00p | 826.00p | 163045 |
26/03/2018 | 813.00p | 817.34p | 799.00p | 806.00p | 104002 |
23/03/2018 | 812.00p | 812.00p | 784.76p | 806.00p | 260155 |
22/03/2018 | 827.00p | 832.00p | 820.00p | 822.00p | 185381 |
21/03/2018 | 836.00p | 840.26p | 829.00p | 834.00p | 146839 |
20/03/2018 | 831.00p | 839.00p | 826.95p | 830.00p | 202468 |
19/03/2018 | 835.00p | 847.00p | 830.00p | 834.00p | 190316 |
16/03/2018 | 826.00p | 860.00p | 823.00p | 846.00p | 1237404 |
15/03/2018 | 837.00p | 838.00p | 825.00p | 826.00p | 186483 |
14/03/2018 | 829.00p | 835.00p | 823.00p | 830.00p | 182091 |
13/03/2018 | 836.00p | 837.00p | 824.87p | 834.00p | 145770 |
12/03/2018 | 828.00p | 835.00p | 822.21p | 830.00p | 279978 |
09/03/2018 | 819.00p | 824.00p | 814.31p | 823.00p | 189931 |
08/03/2018 | 819.00p | 819.00p | 812.04p | 814.00p | 63461 |
07/03/2018 | 817.00p | 821.00p | 808.00p | 812.00p | 114581 |
06/03/2018 | 834.00p | 834.00p | 815.00p | 819.00p | 206886 |
05/03/2018 | 815.00p | 827.00p | 815.00p | 823.00p | 98595 |
02/03/2018 | 817.00p | 829.00p | 815.00p | 821.00p | 100382 |
01/03/2018 | 840.00p | 840.00p | 826.40p | 834.00p | 118221 |
28/02/2018 | 840.00p | 842.00p | 829.50p | 842.00p | 332141 |
27/02/2018 | 840.00p | 849.00p | 840.00p | 849.00p | 102472 |
26/02/2018 | 835.00p | 839.00p | 823.75p | 836.00p | 128673 |
23/02/2018 | 830.00p | 836.00p | 814.60p | 822.00p | 106705 |
22/02/2018 | 821.00p | 829.00p | 816.00p | 828.00p | 166697 |
21/02/2018 | 831.00p | 839.00p | 820.00p | 830.00p | 172968 |
20/02/2018 | 855.00p | 865.00p | 830.00p | 839.00p | 209664 |
19/02/2018 | 843.00p | 860.00p | 839.30p | 853.50p | 182950 |
16/02/2018 | 840.00p | 843.00p | 832.00p | 842.00p | 146225 |
15/02/2018 | 828.00p | 839.00p | 822.50p | 831.50p | 187022 |
14/02/2018 | 820.00p | 820.00p | 806.50p | 819.00p | 126289 |
13/02/2018 | 823.00p | 826.00p | 808.00p | 808.00p | 134244 |
12/02/2018 | 809.00p | 824.00p | 801.24p | 824.00p | 192884 |
09/02/2018 | 785.00p | 802.00p | 776.87p | 798.50p | 175213 |
08/02/2018 | 812.00p | 818.00p | 792.00p | 792.00p | 99164 |
07/02/2018 | 805.00p | 817.58p | 791.65p | 812.00p | 353558 |
06/02/2018 | 799.00p | 809.45p | 760.12p | 797.00p | 541905 |
05/02/2018 | 845.00p | 845.00p | 820.00p | 826.50p | 306419 |
02/02/2018 | 854.00p | 856.00p | 846.41p | 856.00p | 153420 |
01/02/2018 | 856.00p | 862.00p | 853.89p | 855.50p | 115070 |
31/01/2018 | 857.00p | 857.00p | 847.00p | 855.00p | 118024 |
30/01/2018 | 872.00p | 873.00p | 847.12p | 849.00p | 136923 |
29/01/2018 | 868.00p | 873.00p | 861.70p | 867.00p | 129104 |
26/01/2018 | 875.00p | 875.00p | 855.55p | 865.50p | 254928 |
25/01/2018 | 874.00p | 875.80p | 865.33p | 869.00p | 121611 |
24/01/2018 | 880.00p | 886.00p | 869.00p | 876.00p | 261630 |
23/01/2018 | 882.00p | 882.00p | 875.00p | 882.00p | 246582 |
22/01/2018 | 873.00p | 873.00p | 867.00p | 867.00p | 375905 |
*Close Price adjusted for both dividends and splits