Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
19/01/2018 | 863.00p | 872.00p | 862.80p | 866.00p | 374668 |
18/01/2018 | 878.00p | 878.00p | 860.00p | 868.00p | 143725 |
17/01/2018 | 878.00p | 878.00p | 874.00p | 878.00p | 160965 |
16/01/2018 | 877.00p | 879.00p | 871.35p | 872.00p | 226612 |
15/01/2018 | 876.00p | 878.00p | 867.00p | 875.00p | 193474 |
12/01/2018 | 868.00p | 875.48p | 865.00p | 867.00p | 197090 |
11/01/2018 | 872.00p | 880.00p | 865.00p | 868.00p | 137095 |
10/01/2018 | 866.00p | 875.00p | 862.75p | 867.00p | 119627 |
09/01/2018 | 855.00p | 867.00p | 853.20p | 861.50p | 225563 |
08/01/2018 | 855.00p | 865.00p | 852.95p | 859.00p | 412594 |
05/01/2018 | 845.00p | 862.00p | 845.00p | 862.00p | 198439 |
04/01/2018 | 836.00p | 847.00p | 832.00p | 847.00p | 221539 |
03/01/2018 | 826.00p | 835.00p | 819.28p | 833.50p | 173044 |
02/01/2018 | 821.00p | 826.50p | 819.00p | 824.00p | 219577 |
29/12/2017 | 825.00p | 825.00p | 820.00p | 825.00p | 12650 |
28/12/2017 | 826.00p | 826.00p | 820.00p | 822.00p | 20568 |
27/12/2017 | 825.50p | 826.00p | 818.20p | 826.00p | 34093 |
22/12/2017 | 825.00p | 825.34p | 822.00p | 822.00p | 22888 |
21/12/2017 | 824.50p | 824.50p | 817.71p | 821.00p | 39474 |
20/12/2017 | 825.00p | 825.00p | 817.63p | 823.00p | 27456 |
19/12/2017 | 820.00p | 825.00p | 814.00p | 822.50p | 31996 |
18/12/2017 | 815.00p | 820.00p | 810.05p | 820.00p | 41828 |
15/12/2017 | 810.00p | 815.00p | 806.85p | 811.00p | 147198 |
14/12/2017 | 815.00p | 820.00p | 807.02p | 812.00p | 20173 |
13/12/2017 | 818.00p | 818.00p | 801.00p | 815.00p | 47760 |
12/12/2017 | 814.00p | 818.00p | 810.35p | 811.50p | 65682 |
11/12/2017 | 807.00p | 819.00p | 807.00p | 814.00p | 77418 |
08/12/2017 | 806.00p | 807.00p | 797.65p | 803.00p | 35572 |
07/12/2017 | 802.00p | 807.50p | 798.00p | 805.00p | 60756 |
06/12/2017 | 815.00p | 815.00p | 776.47p | 797.50p | 139199 |
05/12/2017 | 830.00p | 830.00p | 818.50p | 824.00p | 24033 |
04/12/2017 | 835.00p | 839.70p | 820.00p | 823.00p | 62165 |
01/12/2017 | 840.00p | 840.00p | 830.50p | 834.50p | 36164 |
30/11/2017 | 834.50p | 840.00p | 831.36p | 835.00p | 65149 |
29/11/2017 | 836.00p | 843.50p | 833.50p | 833.50p | 32362 |
28/11/2017 | 838.00p | 845.00p | 832.50p | 840.00p | 54974 |
27/11/2017 | 838.00p | 838.00p | 831.60p | 832.00p | 38697 |
24/11/2017 | 834.00p | 837.00p | 830.17p | 834.75p | 36222 |
23/11/2017 | 833.00p | 833.00p | 823.00p | 833.00p | 39309 |
22/11/2017 | 821.50p | 834.00p | 815.61p | 829.00p | 35896 |
21/11/2017 | 809.00p | 820.00p | 804.11p | 819.00p | 38786 |
20/11/2017 | 808.50p | 808.50p | 801.89p | 806.00p | 44302 |
17/11/2017 | 809.00p | 810.50p | 800.00p | 803.00p | 124622 |
16/11/2017 | 797.00p | 809.00p | 797.00p | 809.00p | 80673 |
15/11/2017 | 800.00p | 800.00p | 787.50p | 797.00p | 148797 |
14/11/2017 | 815.00p | 815.00p | 804.00p | 806.25p | 56465 |
13/11/2017 | 812.00p | 815.00p | 805.00p | 811.75p | 119966 |
10/11/2017 | 815.00p | 816.00p | 807.88p | 816.00p | 112851 |
09/11/2017 | 810.00p | 817.00p | 808.00p | 811.00p | 89527 |
08/11/2017 | 806.50p | 823.50p | 806.50p | 812.75p | 115343 |
07/11/2017 | 810.00p | 814.00p | 802.97p | 807.25p | 169234 |
06/11/2017 | 809.00p | 812.00p | 801.88p | 804.00p | 170681 |
03/11/2017 | 808.00p | 808.00p | 800.99p | 804.75p | 135870 |
02/11/2017 | 807.00p | 808.91p | 801.75p | 802.00p | 106785 |
01/11/2017 | 792.00p | 814.00p | 790.64p | 808.50p | 170122 |
31/10/2017 | 784.00p | 792.01p | 784.00p | 789.00p | 149500 |
30/10/2017 | 787.50p | 794.00p | 783.23p | 787.00p | 161896 |
27/10/2017 | 770.00p | 787.50p | 769.91p | 784.50p | 173389 |
26/10/2017 | 762.50p | 770.00p | 760.00p | 770.00p | 148557 |
25/10/2017 | 760.00p | 765.40p | 756.00p | 756.00p | 200203 |
24/10/2017 | 760.00p | 765.00p | 755.50p | 761.50p | 195126 |
23/10/2017 | 750.00p | 758.00p | 746.10p | 755.00p | 224070 |
20/10/2017 | 740.50p | 753.08p | 740.50p | 749.00p | 84837 |
19/10/2017 | 749.50p | 749.50p | 740.04p | 742.75p | 80493 |
18/10/2017 | 750.00p | 750.00p | 740.50p | 745.00p | 80905 |
17/10/2017 | 750.00p | 750.00p | 745.04p | 748.75p | 129292 |
16/10/2017 | 738.00p | 754.50p | 736.66p | 752.50p | 120947 |
13/10/2017 | 731.00p | 740.00p | 731.00p | 737.50p | 105219 |
12/10/2017 | 731.00p | 739.00p | 731.00p | 737.75p | 5353 |
11/10/2017 | 723.50p | 733.00p | 723.50p | 730.00p | 13535 |
10/10/2017 | 730.00p | 730.00p | 727.00p | 730.00p | 3994 |
09/10/2017 | 729.50p | 729.50p | 726.00p | 727.75p | 32245 |
06/10/2017 | 720.00p | 730.00p | 720.00p | 726.00p | 50403 |
05/10/2017 | 716.00p | 722.50p | 716.00p | 721.75p | 5442 |
04/10/2017 | 722.00p | 722.00p | 718.50p | 720.50p | 12950 |
03/10/2017 | 718.00p | 722.00p | 717.00p | 717.50p | 51680 |
02/10/2017 | 720.00p | 720.00p | 712.00p | 716.50p | 95587 |
29/09/2017 | 715.50p | 726.00p | 715.50p | 725.00p | 68587 |
28/09/2017 | 709.50p | 715.50p | 709.50p | 713.00p | 24796 |
27/09/2017 | 701.00p | 709.50p | 700.00p | 703.50p | 29430 |
26/09/2017 | 701.00p | 707.00p | 696.50p | 699.00p | 22509 |
25/09/2017 | 701.50p | 701.50p | 696.50p | 700.00p | 8332 |
22/09/2017 | 695.00p | 696.50p | 692.00p | 696.50p | 58847 |
21/09/2017 | 695.50p | 701.00p | 695.00p | 696.00p | 18051 |
20/09/2017 | 694.00p | 703.50p | 694.00p | 698.00p | 16900 |
19/09/2017 | 696.00p | 700.50p | 696.00p | 698.00p | 43141 |
18/09/2017 | 686.50p | 696.50p | 684.50p | 693.50p | 42163 |
15/09/2017 | 697.00p | 697.50p | 683.00p | 683.00p | 95723 |
14/09/2017 | 707.00p | 707.00p | 699.50p | 699.50p | 8236 |
13/09/2017 | 708.50p | 708.50p | 701.50p | 705.50p | 28877 |
12/09/2017 | 710.00p | 710.00p | 700.00p | 703.75p | 24181 |
11/09/2017 | 703.00p | 708.50p | 703.00p | 704.25p | 4054 |
08/09/2017 | 700.00p | 700.00p | 699.00p | 699.00p | 3558 |
07/09/2017 | 699.00p | 699.00p | 697.50p | 698.75p | 18987 |
06/09/2017 | 702.00p | 702.00p | 694.00p | 702.00p | 16185 |
05/09/2017 | 714.00p | 714.00p | 699.50p | 700.00p | 27980 |
04/09/2017 | 714.00p | 714.00p | 705.00p | 713.00p | 7773 |
01/09/2017 | 713.50p | 713.50p | 712.50p | 713.00p | 15092 |
31/08/2017 | 708.50p | 711.50p | 705.50p | 711.50p | 16902 |
30/08/2017 | 701.00p | 709.00p | 701.00p | 705.50p | 39249 |
29/08/2017 | 696.00p | 705.00p | 696.00p | 700.00p | 18067 |
25/08/2017 | 700.00p | 708.50p | 696.50p | 708.50p | 16452 |
24/08/2017 | 700.00p | 710.00p | 700.00p | 706.50p | 17384 |
23/08/2017 | 705.00p | 709.00p | 705.00p | 707.00p | 20144 |
22/08/2017 | 700.00p | 704.50p | 697.50p | 700.00p | 4184 |
21/08/2017 | 700.00p | 701.00p | 693.75p | 693.75p | 10060 |
18/08/2017 | 691.00p | 700.25p | 691.00p | 700.25p | 14608 |
17/08/2017 | 702.00p | 702.50p | 698.00p | 698.00p | 17910 |
16/08/2017 | 699.50p | 701.50p | 698.00p | 700.50p | 25763 |
15/08/2017 | 695.00p | 699.00p | 693.50p | 699.00p | 26740 |
14/08/2017 | 686.00p | 695.00p | 686.00p | 692.25p | 16666 |
11/08/2017 | 684.50p | 695.00p | 684.50p | 694.00p | 12087 |
10/08/2017 | 690.00p | 690.50p | 685.00p | 686.00p | 45342 |
09/08/2017 | 695.00p | 695.00p | 688.50p | 695.00p | 3252 |
08/08/2017 | 696.00p | 700.00p | 694.50p | 697.75p | 58617 |
07/08/2017 | 696.00p | 697.50p | 696.00p | 697.50p | 1482 |
04/08/2017 | 688.50p | 696.00p | 688.50p | 693.75p | 14329 |
03/08/2017 | 683.00p | 688.50p | 681.00p | 684.50p | 51627 |
02/08/2017 | 690.00p | 691.00p | 684.50p | 684.50p | 15654 |
01/08/2017 | 681.00p | 693.00p | 681.00p | 683.00p | 23955 |
31/07/2017 | 675.50p | 686.00p | 675.50p | 686.00p | 15946 |
28/07/2017 | 685.00p | 686.00p | 672.00p | 680.00p | 29190 |
27/07/2017 | 685.50p | 685.50p | 677.00p | 680.50p | 12023 |
26/07/2017 | 685.00p | 685.00p | 676.00p | 676.00p | 35352 |
25/07/2017 | 678.00p | 685.00p | 675.50p | 679.25p | 9585 |
24/07/2017 | 670.50p | 688.50p | 670.50p | 688.50p | 39383 |
21/07/2017 | 676.00p | 680.50p | 672.00p | 673.75p | 33075 |
20/07/2017 | 674.00p | 679.50p | 669.50p | 677.50p | 66337 |
19/07/2017 | 673.50p | 683.00p | 670.00p | 677.00p | 82762 |
18/07/2017 | 669.00p | 675.00p | 666.50p | 675.00p | 13418 |
17/07/2017 | 674.50p | 677.50p | 671.25p | 671.25p | 25831 |
14/07/2017 | 675.00p | 676.50p | 670.00p | 673.75p | 9000 |
13/07/2017 | 672.50p | 677.00p | 672.50p | 673.25p | 39809 |
12/07/2017 | 673.50p | 676.75p | 672.00p | 676.75p | 34197 |
11/07/2017 | 675.00p | 675.00p | 670.00p | 674.00p | 10418 |
10/07/2017 | 670.00p | 670.00p | 667.25p | 667.25p | 5194 |
07/07/2017 | 660.00p | 664.50p | 659.50p | 662.25p | 12394 |
06/07/2017 | 662.50p | 664.50p | 661.00p | 664.50p | 21351 |
05/07/2017 | 670.00p | 666.00p | 664.25p | 664.25p | 76790 |
04/07/2017 | 670.00p | 670.00p | 662.50p | 666.00p | 20891 |
03/07/2017 | 673.00p | 674.50p | 672.00p | 674.00p | 15432 |
30/06/2017 | 672.00p | 677.50p | 671.50p | 671.50p | 8958 |
29/06/2017 | 677.50p | 677.50p | 672.00p | 672.00p | 11418 |
28/06/2017 | 679.00p | 682.50p | 672.50p | 672.50p | 35216 |
27/06/2017 | 693.00p | 693.00p | 688.50p | 688.50p | 12400 |
26/06/2017 | 690.50p | 694.00p | 689.50p | 689.50p | 1339 |
23/06/2017 | 682.50p | 687.00p | 680.50p | 684.50p | 28397 |
22/06/2017 | 689.50p | 689.50p | 680.50p | 685.50p | 32886 |
21/06/2017 | 696.00p | 696.00p | 684.50p | 684.50p | 2048 |
20/06/2017 | 691.50p | 694.50p | 690.00p | 692.00p | 28029 |
19/06/2017 | 692.00p | 694.00p | 686.00p | 691.50p | 5574 |
16/06/2017 | 692.00p | 692.00p | 682.00p | 685.00p | 114854 |
15/06/2017 | 692.00p | 692.00p | 682.00p | 682.50p | 67090 |
14/06/2017 | 691.00p | 692.90p | 675.00p | 689.50p | 52381 |
13/06/2017 | 690.00p | 694.00p | 684.50p | 689.00p | 87397 |
12/06/2017 | 689.50p | 690.00p | 680.50p | 688.00p | 86752 |
09/06/2017 | 686.50p | 690.00p | 684.63p | 687.25p | 64618 |
08/06/2017 | 685.00p | 689.50p | 678.40p | 685.50p | 49680 |
07/06/2017 | 681.50p | 684.00p | 676.25p | 681.50p | 73289 |
06/06/2017 | 680.00p | 681.00p | 675.00p | 681.00p | 81619 |
05/06/2017 | 677.00p | 681.00p | 674.20p | 680.00p | 60778 |
02/06/2017 | 664.50p | 677.00p | 664.50p | 671.00p | 122214 |
01/06/2017 | 657.00p | 665.00p | 653.60p | 665.00p | 74447 |
31/05/2017 | 653.00p | 657.50p | 650.13p | 657.00p | 68928 |
30/05/2017 | 650.00p | 651.63p | 647.00p | 650.00p | 49895 |
26/05/2017 | 644.00p | 650.00p | 634.56p | 646.50p | 81878 |
25/05/2017 | 640.50p | 641.89p | 635.00p | 639.25p | 52993 |
24/05/2017 | 638.50p | 638.92p | 631.00p | 637.00p | 66752 |
23/05/2017 | 638.50p | 639.00p | 632.00p | 638.00p | 101242 |
22/05/2017 | 635.50p | 638.00p | 629.00p | 635.00p | 123820 |
19/05/2017 | 635.50p | 635.50p | 625.50p | 630.75p | 51508 |
18/05/2017 | 635.00p | 637.00p | 626.00p | 632.00p | 81485 |
17/05/2017 | 636.00p | 638.00p | 629.34p | 635.25p | 72458 |
16/05/2017 | 635.00p | 635.97p | 629.80p | 631.50p | 101683 |
15/05/2017 | 635.00p | 635.00p | 627.43p | 633.50p | 96500 |
12/05/2017 | 630.00p | 634.50p | 625.00p | 631.00p | 94629 |
11/05/2017 | 630.00p | 631.19p | 622.00p | 628.00p | 98031 |
10/05/2017 | 634.50p | 634.50p | 617.41p | 629.00p | 99866 |
09/05/2017 | 627.00p | 634.50p | 623.50p | 627.00p | 108444 |
08/05/2017 | 630.00p | 633.90p | 628.35p | 630.25p | 53620 |
05/05/2017 | 632.00p | 632.00p | 623.00p | 625.50p | 80569 |
04/05/2017 | 632.00p | 632.63p | 624.50p | 625.00p | 59248 |
03/05/2017 | 630.00p | 630.00p | 623.00p | 630.00p | 80934 |
02/05/2017 | 625.00p | 632.50p | 621.10p | 632.50p | 86822 |
28/04/2017 | 625.00p | 625.00p | 618.50p | 624.00p | 68416 |
27/04/2017 | 620.00p | 624.50p | 620.00p | 621.50p | 88396 |
26/04/2017 | 625.00p | 625.00p | 618.00p | 621.00p | 88357 |
25/04/2017 | 615.00p | 624.66p | 615.00p | 619.50p | 92359 |
24/04/2017 | 612.50p | 615.15p | 610.10p | 613.00p | 70331 |
21/04/2017 | 612.00p | 612.60p | 609.00p | 609.50p | 77156 |
20/04/2017 | 612.00p | 614.00p | 609.04p | 612.00p | 66013 |
*Close Price adjusted for both dividends and splits