Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/11/2018 | 688.00p | 696.00p | 682.00p | 690.00p | 72908 |
31/10/2018 | 682.00p | 692.00p | 682.00p | 688.00p | 48109 |
30/10/2018 | 680.00p | 690.00p | 672.00p | 686.00p | 42300 |
29/10/2018 | 674.00p | 693.84p | 670.20p | 686.00p | 75714 |
26/10/2018 | 690.00p | 700.00p | 668.00p | 680.00p | 50929 |
25/10/2018 | 696.00p | 696.00p | 674.00p | 694.00p | 437940 |
24/10/2018 | 716.00p | 716.00p | 696.00p | 704.00p | 243433 |
23/10/2018 | 716.00p | 722.00p | 700.00p | 708.00p | 453185 |
22/10/2018 | 744.00p | 746.80p | 716.00p | 728.00p | 51428 |
19/10/2018 | 752.00p | 757.20p | 744.08p | 752.00p | 19582 |
18/10/2018 | 760.00p | 761.43p | 740.20p | 748.00p | 18907 |
17/10/2018 | 744.00p | 761.63p | 736.00p | 736.00p | 32797 |
16/10/2018 | 714.00p | 742.00p | 711.80p | 742.00p | 39427 |
15/10/2018 | 718.00p | 724.00p | 712.00p | 717.00p | 28884 |
12/10/2018 | 722.00p | 726.00p | 708.20p | 720.00p | 44433 |
11/10/2018 | 728.00p | 728.00p | 700.00p | 702.00p | 274280 |
10/10/2018 | 764.00p | 764.00p | 738.00p | 742.00p | 69824 |
09/10/2018 | 764.00p | 768.80p | 752.00p | 764.00p | 154168 |
08/10/2018 | 788.00p | 788.00p | 764.00p | 770.00p | 95159 |
05/10/2018 | 796.00p | 796.10p | 776.00p | 776.00p | 40569 |
04/10/2018 | 818.00p | 823.00p | 800.00p | 806.00p | 52144 |
03/10/2018 | 820.00p | 821.20p | 813.98p | 818.00p | 17578 |
02/10/2018 | 830.00p | 836.00p | 816.00p | 817.00p | 48086 |
01/10/2018 | 830.00p | 833.24p | 818.00p | 832.00p | 147192 |
28/09/2018 | 816.00p | 834.00p | 809.98p | 828.00p | 221841 |
27/09/2018 | 812.00p | 818.00p | 808.00p | 816.00p | 53660 |
26/09/2018 | 808.00p | 814.00p | 804.00p | 814.00p | 93874 |
25/09/2018 | 810.00p | 816.00p | 802.00p | 816.00p | 68306 |
24/09/2018 | 804.00p | 808.44p | 800.00p | 800.00p | 104424 |
21/09/2018 | 800.00p | 808.20p | 800.00p | 808.00p | 47501 |
20/09/2018 | 784.00p | 794.00p | 777.60p | 794.00p | 38989 |
19/09/2018 | 792.00p | 796.00p | 774.64p | 788.00p | 19843 |
18/09/2018 | 786.00p | 796.00p | 778.80p | 796.00p | 49164 |
17/09/2018 | 802.00p | 809.50p | 786.00p | 786.00p | 26399 |
14/09/2018 | 802.00p | 811.60p | 795.30p | 806.00p | 59295 |
13/09/2018 | 794.00p | 804.00p | 788.00p | 804.00p | 39875 |
12/09/2018 | 802.00p | 809.00p | 792.00p | 806.00p | 58491 |
11/09/2018 | 800.00p | 810.00p | 790.00p | 802.00p | 65082 |
10/09/2018 | 806.00p | 810.44p | 798.00p | 804.00p | 47184 |
07/09/2018 | 814.00p | 825.40p | 795.84p | 810.00p | 46877 |
06/09/2018 | 820.00p | 824.72p | 812.00p | 816.00p | 51469 |
05/09/2018 | 836.00p | 841.88p | 816.00p | 820.00p | 39664 |
04/09/2018 | 850.00p | 858.32p | 834.00p | 834.00p | 57049 |
03/09/2018 | 842.00p | 849.00p | 831.68p | 849.00p | 35878 |
31/08/2018 | 820.00p | 842.02p | 820.00p | 842.00p | 41188 |
30/08/2018 | 838.00p | 838.00p | 820.20p | 836.00p | 58653 |
29/08/2018 | 828.00p | 835.00p | 820.88p | 830.00p | 76062 |
28/08/2018 | 812.00p | 836.00p | 807.30p | 834.00p | 99728 |
24/08/2018 | 808.00p | 814.00p | 804.65p | 814.00p | 86449 |
23/08/2018 | 806.00p | 813.00p | 802.88p | 812.00p | 33289 |
22/08/2018 | 814.00p | 814.00p | 794.70p | 810.00p | 85754 |
21/08/2018 | 806.00p | 815.36p | 800.00p | 800.00p | 20415 |
20/08/2018 | 818.00p | 819.88p | 802.24p | 814.00p | 118748 |
17/08/2018 | 818.00p | 819.97p | 806.00p | 810.00p | 44567 |
16/08/2018 | 818.00p | 818.00p | 802.14p | 812.00p | 71872 |
15/08/2018 | 818.00p | 823.44p | 806.00p | 810.00p | 17719 |
14/08/2018 | 820.00p | 826.00p | 816.10p | 826.00p | 28075 |
13/08/2018 | 820.00p | 825.12p | 806.22p | 816.00p | 18710 |
10/08/2018 | 822.00p | 826.00p | 810.00p | 826.00p | 49900 |
09/08/2018 | 810.00p | 821.00p | 802.26p | 821.00p | 20700 |
08/08/2018 | 820.00p | 821.62p | 810.00p | 816.00p | 51055 |
07/08/2018 | 810.00p | 822.00p | 806.17p | 814.00p | 103791 |
06/08/2018 | 818.00p | 818.80p | 808.66p | 816.00p | 49739 |
03/08/2018 | 820.00p | 824.70p | 806.50p | 816.00p | 21413 |
02/08/2018 | 810.00p | 818.00p | 802.16p | 818.00p | 17048 |
01/08/2018 | 806.00p | 813.56p | 800.00p | 808.00p | 43872 |
31/07/2018 | 796.00p | 806.00p | 788.00p | 804.00p | 30023 |
30/07/2018 | 802.00p | 819.70p | 788.82p | 800.00p | 42144 |
27/07/2018 | 828.00p | 834.00p | 800.00p | 808.00p | 78891 |
26/07/2018 | 824.00p | 832.26p | 816.60p | 820.00p | 64018 |
25/07/2018 | 828.00p | 836.00p | 822.42p | 834.00p | 83232 |
24/07/2018 | 840.00p | 840.06p | 826.00p | 836.00p | 113917 |
23/07/2018 | 820.00p | 830.00p | 814.66p | 830.00p | 62434 |
20/07/2018 | 826.00p | 836.00p | 816.00p | 834.00p | 52981 |
19/07/2018 | 818.00p | 838.00p | 815.00p | 831.00p | 57549 |
18/07/2018 | 830.00p | 832.00p | 821.60p | 832.00p | 108461 |
17/07/2018 | 812.00p | 824.00p | 806.59p | 822.00p | 124938 |
16/07/2018 | 832.00p | 832.00p | 812.00p | 822.00p | 51386 |
13/07/2018 | 828.00p | 836.00p | 812.36p | 830.00p | 41710 |
12/07/2018 | 826.00p | 826.00p | 800.26p | 816.00p | 26682 |
11/07/2018 | 816.00p | 818.00p | 798.00p | 814.00p | 71936 |
10/07/2018 | 816.00p | 824.00p | 804.00p | 810.00p | 121630 |
09/07/2018 | 800.00p | 818.68p | 795.01p | 804.00p | 80719 |
06/07/2018 | 784.00p | 802.00p | 769.26p | 798.00p | 123349 |
05/07/2018 | 766.00p | 773.00p | 757.10p | 772.00p | 76461 |
04/07/2018 | 762.00p | 773.80p | 752.12p | 770.00p | 67815 |
03/07/2018 | 774.00p | 782.00p | 757.20p | 782.00p | 64766 |
02/07/2018 | 764.00p | 778.00p | 758.00p | 762.00p | 23162 |
29/06/2018 | 778.00p | 778.00p | 754.00p | 774.00p | 78811 |
28/06/2018 | 766.00p | 776.48p | 750.00p | 756.00p | 23151 |
27/06/2018 | 762.00p | 773.18p | 760.00p | 772.00p | 37696 |
26/06/2018 | 766.00p | 780.24p | 760.00p | 760.00p | 21335 |
25/06/2018 | 794.00p | 794.00p | 762.00p | 772.00p | 54988 |
22/06/2018 | 784.00p | 795.36p | 774.00p | 788.00p | 59837 |
21/06/2018 | 788.00p | 797.36p | 780.00p | 780.00p | 39369 |
20/06/2018 | 776.00p | 789.36p | 772.00p | 786.00p | 50021 |
19/06/2018 | 746.00p | 780.00p | 742.00p | 780.00p | 55540 |
18/06/2018 | 762.00p | 770.20p | 752.00p | 754.00p | 82315 |
15/06/2018 | 764.00p | 774.00p | 758.00p | 774.00p | 41550 |
14/06/2018 | 748.00p | 767.36p | 746.00p | 764.00p | 35812 |
13/06/2018 | 746.00p | 768.00p | 746.00p | 768.00p | 40559 |
12/06/2018 | 748.00p | 760.00p | 736.00p | 760.00p | 85909 |
11/06/2018 | 744.00p | 759.50p | 740.26p | 746.00p | 48057 |
08/06/2018 | 742.00p | 756.00p | 740.95p | 750.00p | 39263 |
07/06/2018 | 730.00p | 760.00p | 730.00p | 754.00p | 74483 |
06/06/2018 | 742.00p | 752.00p | 738.60p | 752.00p | 46233 |
05/06/2018 | 732.00p | 758.00p | 730.60p | 748.00p | 23232 |
04/06/2018 | 734.00p | 744.00p | 726.00p | 742.00p | 79192 |
01/06/2018 | 732.00p | 742.00p | 726.90p | 738.00p | 81181 |
31/05/2018 | 730.00p | 738.00p | 727.00p | 738.00p | 41782 |
30/05/2018 | 722.00p | 738.00p | 715.00p | 738.00p | 57444 |
29/05/2018 | 716.00p | 726.00p | 701.00p | 726.00p | 56002 |
25/05/2018 | 730.00p | 734.00p | 720.00p | 730.00p | 70477 |
24/05/2018 | 724.00p | 734.00p | 720.00p | 720.00p | 31963 |
23/05/2018 | 718.00p | 734.00p | 714.24p | 731.00p | 67025 |
22/05/2018 | 724.00p | 729.70p | 721.48p | 728.00p | 63485 |
21/05/2018 | 734.00p | 737.36p | 727.32p | 732.00p | 202975 |
18/05/2018 | 726.00p | 734.90p | 725.52p | 731.00p | 46040 |
17/05/2018 | 726.00p | 730.44p | 722.48p | 726.00p | 59332 |
16/05/2018 | 710.00p | 734.00p | 710.00p | 734.00p | 43976 |
15/05/2018 | 738.00p | 738.00p | 718.00p | 720.00p | 70902 |
14/05/2018 | 708.00p | 732.58p | 708.00p | 731.00p | 81562 |
11/05/2018 | 716.00p | 720.00p | 706.10p | 715.00p | 76229 |
10/05/2018 | 712.00p | 716.70p | 698.80p | 712.00p | 110597 |
09/05/2018 | 694.00p | 700.00p | 693.76p | 700.00p | 50201 |
08/05/2018 | 698.00p | 712.00p | 695.54p | 702.00p | 189847 |
04/05/2018 | 694.00p | 707.00p | 692.00p | 701.00p | 58149 |
03/05/2018 | 700.00p | 708.16p | 691.10p | 695.00p | 71505 |
02/05/2018 | 696.00p | 704.00p | 694.08p | 701.00p | 49595 |
01/05/2018 | 700.00p | 713.00p | 698.72p | 699.00p | 57066 |
30/04/2018 | 710.00p | 710.88p | 692.00p | 706.00p | 33274 |
27/04/2018 | 680.00p | 709.64p | 680.00p | 700.00p | 54424 |
26/04/2018 | 692.00p | 693.84p | 674.00p | 690.00p | 30111 |
25/04/2018 | 687.32p | 687.32p | 672.00p | 680.00p | 34164 |
24/04/2018 | 694.84p | 696.00p | 681.10p | 683.00p | 16483 |
23/04/2018 | 674.00p | 692.80p | 674.00p | 686.00p | 50172 |
20/04/2018 | 680.00p | 698.00p | 680.00p | 683.00p | 42657 |
19/04/2018 | 696.00p | 699.88p | 682.00p | 692.00p | 54870 |
18/04/2018 | 688.00p | 699.67p | 678.28p | 688.00p | 102902 |
17/04/2018 | 668.00p | 684.00p | 662.00p | 680.00p | 55473 |
16/04/2018 | 676.00p | 689.20p | 666.00p | 666.00p | 543090 |
13/04/2018 | 696.00p | 699.86p | 682.00p | 682.00p | 59051 |
12/04/2018 | 698.00p | 698.00p | 682.73p | 692.00p | 65258 |
11/04/2018 | 692.00p | 694.00p | 686.06p | 694.00p | 73433 |
10/04/2018 | 680.00p | 687.80p | 672.30p | 676.00p | 85356 |
09/04/2018 | 672.00p | 674.00p | 664.00p | 671.00p | 77436 |
06/04/2018 | 668.00p | 688.00p | 664.00p | 666.00p | 43941 |
05/04/2018 | 686.00p | 686.26p | 670.40p | 674.00p | 69286 |
04/04/2018 | 670.00p | 682.46p | 650.00p | 650.00p | 196409 |
03/04/2018 | 698.00p | 698.00p | 665.89p | 678.00p | 102550 |
29/03/2018 | 680.00p | 702.00p | 678.86p | 702.00p | 70762 |
28/03/2018 | 680.00p | 696.40p | 674.43p | 678.00p | 50620 |
27/03/2018 | 692.00p | 708.00p | 679.20p | 701.00p | 53416 |
26/03/2018 | 696.00p | 701.76p | 669.91p | 688.00p | 101969 |
23/03/2018 | 704.00p | 708.00p | 680.00p | 706.00p | 63222 |
22/03/2018 | 716.00p | 720.80p | 700.00p | 716.00p | 64194 |
21/03/2018 | 726.00p | 734.00p | 724.00p | 724.00p | 35969 |
20/03/2018 | 728.00p | 736.10p | 726.00p | 732.00p | 17899 |
19/03/2018 | 738.00p | 750.00p | 720.00p | 720.00p | 49907 |
16/03/2018 | 744.00p | 750.00p | 730.00p | 746.00p | 87383 |
15/03/2018 | 764.00p | 764.00p | 746.00p | 746.00p | 42554 |
14/03/2018 | 766.00p | 766.00p | 746.40p | 748.00p | 27943 |
13/03/2018 | 746.00p | 766.00p | 746.00p | 752.00p | 54686 |
12/03/2018 | 740.00p | 761.50p | 740.00p | 759.00p | 35321 |
09/03/2018 | 746.00p | 760.00p | 740.96p | 758.00p | 35725 |
08/03/2018 | 742.00p | 753.40p | 740.00p | 746.00p | 85355 |
07/03/2018 | 750.00p | 750.06p | 734.00p | 747.00p | 55216 |
06/03/2018 | 758.00p | 758.00p | 734.00p | 740.00p | 26224 |
05/03/2018 | 738.00p | 750.00p | 726.08p | 728.00p | 111161 |
02/03/2018 | 730.00p | 742.00p | 726.44p | 728.00p | 48554 |
01/03/2018 | 736.00p | 747.80p | 736.00p | 743.00p | 92919 |
28/02/2018 | 746.00p | 749.60p | 734.28p | 740.00p | 51832 |
27/02/2018 | 766.00p | 768.00p | 749.80p | 752.00p | 35777 |
26/02/2018 | 756.00p | 770.00p | 738.24p | 751.00p | 45248 |
23/02/2018 | 734.00p | 758.00p | 730.00p | 741.00p | 62270 |
22/02/2018 | 734.00p | 749.60p | 734.00p | 742.00p | 25057 |
21/02/2018 | 764.00p | 764.00p | 742.86p | 753.00p | 54836 |
20/02/2018 | 742.00p | 764.00p | 742.00p | 742.00p | 54162 |
19/02/2018 | 746.00p | 756.00p | 742.64p | 752.00p | 35412 |
16/02/2018 | 750.00p | 758.00p | 735.52p | 758.00p | 98980 |
15/02/2018 | 733.30p | 748.40p | 733.30p | 737.00p | 39854 |
14/02/2018 | 736.00p | 744.08p | 730.00p | 736.00p | 42959 |
13/02/2018 | 728.00p | 749.48p | 716.00p | 732.00p | 50259 |
12/02/2018 | 728.00p | 743.68p | 726.00p | 733.00p | 84595 |
09/02/2018 | 728.00p | 730.16p | 710.00p | 726.00p | 62618 |
08/02/2018 | 744.00p | 746.00p | 730.00p | 739.00p | 51852 |
07/02/2018 | 754.00p | 754.00p | 730.40p | 740.00p | 68607 |
06/02/2018 | 726.00p | 746.00p | 696.00p | 714.00p | 148923 |
05/02/2018 | 762.00p | 770.00p | 742.00p | 753.00p | 158597 |
02/02/2018 | 788.00p | 788.00p | 770.48p | 778.00p | 41108 |
01/02/2018 | 778.00p | 796.80p | 778.00p | 782.00p | 40183 |
31/01/2018 | 800.00p | 801.34p | 787.22p | 800.00p | 32780 |
30/01/2018 | 790.00p | 822.20p | 790.00p | 790.00p | 54504 |
29/01/2018 | 817.60p | 824.20p | 808.00p | 817.00p | 45305 |
26/01/2018 | 800.00p | 810.00p | 795.44p | 806.00p | 84988 |
25/01/2018 | 788.00p | 800.00p | 784.00p | 792.00p | 72272 |
24/01/2018 | 800.00p | 806.30p | 797.40p | 798.00p | 210252 |
23/01/2018 | 804.00p | 808.24p | 792.67p | 805.00p | 66623 |
22/01/2018 | 782.00p | 800.00p | 774.36p | 793.00p | 70385 |
19/01/2018 | 778.00p | 785.00p | 772.97p | 784.00p | 22610 |
*Close Price adjusted for both dividends and splits