Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/10/2018 | 322.00p | 327.00p | 322.00p | 323.00p | 13120 |
29/10/2018 | 319.00p | 326.50p | 316.44p | 322.00p | 26337 |
26/10/2018 | 317.00p | 319.00p | 314.00p | 314.00p | 21776 |
25/10/2018 | 313.00p | 321.00p | 310.82p | 321.00p | 35225 |
24/10/2018 | 324.00p | 327.00p | 319.00p | 322.50p | 155487 |
23/10/2018 | 329.00p | 329.00p | 315.00p | 323.00p | 23910 |
22/10/2018 | 331.82p | 332.10p | 329.44p | 331.00p | 11790 |
19/10/2018 | 333.92p | 333.92p | 326.92p | 329.50p | 17998 |
18/10/2018 | 326.00p | 334.00p | 326.00p | 334.00p | 15732 |
17/10/2018 | 330.00p | 330.00p | 326.00p | 328.50p | 27433 |
16/10/2018 | 324.00p | 330.00p | 324.00p | 330.00p | 40198 |
15/10/2018 | 327.00p | 327.00p | 324.00p | 327.00p | 8881 |
12/10/2018 | 325.00p | 329.00p | 324.06p | 326.50p | 7937 |
11/10/2018 | 322.00p | 329.23p | 315.00p | 324.00p | 62217 |
10/10/2018 | 335.00p | 338.20p | 333.00p | 334.00p | 26864 |
09/10/2018 | 337.00p | 339.67p | 336.03p | 338.50p | 5090 |
08/10/2018 | 344.00p | 347.66p | 336.00p | 338.50p | 68803 |
05/10/2018 | 351.00p | 352.49p | 342.00p | 342.00p | 27451 |
04/10/2018 | 354.00p | 359.00p | 350.00p | 352.00p | 22143 |
03/10/2018 | 359.34p | 359.34p | 355.35p | 358.50p | 9843 |
02/10/2018 | 355.00p | 359.34p | 355.00p | 355.00p | 5322 |
01/10/2018 | 364.00p | 364.00p | 356.00p | 360.50p | 18164 |
28/09/2018 | 361.00p | 361.00p | 354.00p | 358.50p | 69054 |
27/09/2018 | 356.00p | 359.90p | 354.00p | 354.00p | 18075 |
26/09/2018 | 359.00p | 360.26p | 356.00p | 356.00p | 23111 |
25/09/2018 | 359.00p | 361.97p | 359.00p | 359.00p | 12115 |
24/09/2018 | 359.00p | 362.44p | 359.00p | 359.00p | 21519 |
21/09/2018 | 355.00p | 363.55p | 354.00p | 359.00p | 67406 |
20/09/2018 | 362.00p | 364.00p | 354.00p | 354.00p | 34816 |
19/09/2018 | 363.00p | 364.23p | 356.00p | 356.00p | 30323 |
18/09/2018 | 359.00p | 365.00p | 353.00p | 358.00p | 62582 |
17/09/2018 | 355.00p | 360.00p | 351.00p | 354.00p | 21359 |
14/09/2018 | 356.00p | 360.00p | 355.00p | 355.00p | 26555 |
13/09/2018 | 356.00p | 357.85p | 355.00p | 355.00p | 10373 |
12/09/2018 | 356.00p | 362.00p | 356.00p | 356.00p | 4735 |
11/09/2018 | 359.00p | 362.00p | 356.00p | 356.00p | 15103 |
10/09/2018 | 356.00p | 363.00p | 356.00p | 359.00p | 21918 |
07/09/2018 | 357.00p | 359.00p | 356.00p | 359.00p | 41121 |
06/09/2018 | 367.00p | 367.82p | 357.00p | 357.00p | 118583 |
05/09/2018 | 365.00p | 372.84p | 358.00p | 358.00p | 41033 |
04/09/2018 | 372.00p | 372.00p | 364.88p | 369.00p | 10913 |
03/09/2018 | 364.00p | 368.75p | 364.00p | 366.00p | 4441 |
31/08/2018 | 363.00p | 367.74p | 362.50p | 363.00p | 3791 |
30/08/2018 | 362.00p | 368.00p | 362.00p | 364.00p | 40899 |
29/08/2018 | 362.00p | 365.00p | 362.00p | 365.00p | 18540 |
28/08/2018 | 361.00p | 363.28p | 355.06p | 362.00p | 73138 |
24/08/2018 | 355.00p | 358.84p | 355.00p | 355.00p | 33301 |
23/08/2018 | 361.00p | 361.00p | 353.08p | 355.00p | 27166 |
22/08/2018 | 360.00p | 360.01p | 353.07p | 359.50p | 34996 |
21/08/2018 | 360.00p | 361.00p | 351.08p | 361.00p | 29275 |
20/08/2018 | 357.00p | 357.00p | 351.79p | 357.00p | 21114 |
17/08/2018 | 349.00p | 352.62p | 349.00p | 352.50p | 17997 |
16/08/2018 | 348.00p | 352.60p | 348.00p | 349.00p | 14362 |
15/08/2018 | 351.00p | 357.23p | 347.00p | 347.00p | 42571 |
14/08/2018 | 350.10p | 353.60p | 350.10p | 353.00p | 64514 |
13/08/2018 | 350.16p | 354.50p | 350.00p | 354.50p | 11201 |
10/08/2018 | 359.00p | 359.15p | 354.00p | 357.00p | 25843 |
09/08/2018 | 364.00p | 364.00p | 359.00p | 359.00p | 10511 |
08/08/2018 | 364.00p | 364.00p | 359.00p | 359.00p | 14639 |
07/08/2018 | 364.00p | 364.00p | 359.00p | 361.50p | 13579 |
06/08/2018 | 361.23p | 361.23p | 355.00p | 359.00p | 34231 |
03/08/2018 | 361.12p | 361.12p | 355.00p | 359.00p | 18147 |
02/08/2018 | 355.00p | 357.74p | 355.00p | 356.00p | 75313 |
01/08/2018 | 356.00p | 361.88p | 355.00p | 355.00p | 20653 |
31/07/2018 | 355.00p | 360.50p | 355.00p | 355.00p | 16480 |
30/07/2018 | 357.00p | 361.00p | 355.00p | 358.00p | 25357 |
27/07/2018 | 353.91p | 358.25p | 353.91p | 357.00p | 20188 |
26/07/2018 | 353.91p | 357.55p | 353.91p | 356.50p | 7712 |
25/07/2018 | 356.85p | 356.85p | 351.46p | 353.50p | 150243 |
24/07/2018 | 352.00p | 357.00p | 350.07p | 357.00p | 27228 |
23/07/2018 | 356.00p | 356.00p | 350.10p | 353.00p | 10115 |
20/07/2018 | 357.00p | 357.00p | 350.07p | 356.00p | 12845 |
19/07/2018 | 352.00p | 355.00p | 351.66p | 355.00p | 7801 |
18/07/2018 | 349.08p | 354.84p | 349.08p | 353.50p | 10896 |
17/07/2018 | 350.00p | 351.92p | 348.25p | 351.00p | 21979 |
16/07/2018 | 356.00p | 356.00p | 349.00p | 352.00p | 16621 |
13/07/2018 | 348.00p | 350.50p | 348.00p | 350.50p | 16159 |
12/07/2018 | 343.00p | 347.44p | 343.00p | 347.00p | 24963 |
11/07/2018 | 347.00p | 347.00p | 340.00p | 343.00p | 5310 |
10/07/2018 | 348.00p | 348.00p | 341.40p | 345.50p | 11491 |
09/07/2018 | 341.40p | 348.60p | 341.40p | 345.00p | 9202 |
06/07/2018 | 346.00p | 346.00p | 340.00p | 340.00p | 23914 |
05/07/2018 | 341.00p | 348.00p | 341.00p | 344.50p | 21975 |
04/07/2018 | 347.00p | 347.00p | 342.30p | 347.00p | 16174 |
03/07/2018 | 341.00p | 349.60p | 341.00p | 342.00p | 22283 |
02/07/2018 | 346.00p | 348.00p | 342.00p | 342.00p | 76938 |
29/06/2018 | 352.00p | 352.00p | 348.00p | 348.00p | 28334 |
28/06/2018 | 346.00p | 351.00p | 346.00p | 347.50p | 14048 |
27/06/2018 | 349.00p | 349.00p | 346.45p | 349.00p | 15416 |
26/06/2018 | 350.23p | 350.23p | 345.25p | 346.00p | 8012 |
25/06/2018 | 346.00p | 348.45p | 345.00p | 346.50p | 19364 |
22/06/2018 | 354.00p | 355.52p | 348.00p | 350.00p | 127910 |
21/06/2018 | 351.00p | 358.84p | 348.00p | 348.00p | 115694 |
20/06/2018 | 356.00p | 358.88p | 350.00p | 350.00p | 6307 |
19/06/2018 | 355.00p | 355.92p | 352.00p | 355.00p | 27798 |
18/06/2018 | 360.00p | 360.00p | 354.08p | 357.50p | 127565 |
15/06/2018 | 354.00p | 359.00p | 352.00p | 359.00p | 100516 |
14/06/2018 | 348.00p | 349.90p | 347.56p | 348.00p | 6666 |
13/06/2018 | 345.00p | 352.00p | 345.00p | 352.00p | 10840 |
12/06/2018 | 349.00p | 350.00p | 345.00p | 350.00p | 56164 |
11/06/2018 | 344.00p | 348.00p | 343.00p | 348.00p | 48797 |
08/06/2018 | 348.00p | 348.00p | 343.00p | 343.00p | 23248 |
07/06/2018 | 344.00p | 350.00p | 343.00p | 350.00p | 20629 |
06/06/2018 | 344.00p | 348.00p | 343.00p | 348.00p | 50276 |
05/06/2018 | 340.00p | 346.50p | 340.00p | 345.00p | 17007 |
04/06/2018 | 338.00p | 345.00p | 338.00p | 344.00p | 34756 |
01/06/2018 | 339.00p | 340.47p | 338.94p | 339.00p | 73967 |
31/05/2018 | 341.00p | 341.49p | 336.00p | 336.00p | 23336 |
30/05/2018 | 341.00p | 341.00p | 335.00p | 336.00p | 12424 |
29/05/2018 | 342.00p | 342.00p | 335.00p | 336.00p | 39825 |
25/05/2018 | 340.00p | 342.00p | 340.00p | 342.00p | 8427 |
24/05/2018 | 343.00p | 345.94p | 339.00p | 340.00p | 48338 |
23/05/2018 | 343.00p | 346.00p | 342.00p | 344.00p | 19765 |
22/05/2018 | 344.40p | 350.00p | 344.40p | 348.00p | 63307 |
21/05/2018 | 347.00p | 347.00p | 340.77p | 345.00p | 21999 |
18/05/2018 | 342.00p | 348.00p | 342.00p | 343.50p | 33612 |
17/05/2018 | 347.00p | 347.00p | 343.44p | 345.00p | 11159 |
16/05/2018 | 348.00p | 348.00p | 342.40p | 348.00p | 61320 |
15/05/2018 | 340.62p | 343.70p | 340.62p | 342.00p | 22243 |
14/05/2018 | 343.41p | 343.41p | 340.56p | 343.00p | 18335 |
11/05/2018 | 339.00p | 343.00p | 337.52p | 340.50p | 19229 |
10/05/2018 | 334.00p | 344.00p | 328.82p | 342.00p | 35719 |
09/05/2018 | 328.82p | 334.00p | 328.82p | 332.50p | 6827 |
08/05/2018 | 329.00p | 332.00p | 328.80p | 331.00p | 30723 |
04/05/2018 | 332.20p | 332.20p | 328.00p | 331.00p | 15655 |
03/05/2018 | 330.00p | 332.80p | 330.00p | 332.00p | 26679 |
02/05/2018 | 331.00p | 332.96p | 330.00p | 332.50p | 12893 |
01/05/2018 | 334.00p | 334.00p | 326.80p | 332.00p | 25838 |
30/04/2018 | 328.00p | 330.00p | 328.00p | 329.00p | 17427 |
27/04/2018 | 325.00p | 328.70p | 323.00p | 327.50p | 18012 |
26/04/2018 | 330.00p | 330.00p | 324.66p | 330.00p | 8103 |
25/04/2018 | 322.00p | 330.00p | 322.00p | 322.00p | 59202 |
24/04/2018 | 327.50p | 328.75p | 324.60p | 326.00p | 35015 |
23/04/2018 | 320.00p | 325.53p | 319.00p | 321.00p | 35447 |
20/04/2018 | 326.00p | 326.00p | 319.00p | 322.50p | 9714 |
19/04/2018 | 321.00p | 321.00p | 318.00p | 321.00p | 77870 |
18/04/2018 | 320.00p | 321.37p | 316.00p | 320.50p | 40336 |
17/04/2018 | 316.00p | 318.50p | 315.00p | 318.50p | 33063 |
16/04/2018 | 320.00p | 320.00p | 314.08p | 320.00p | 16926 |
13/04/2018 | 314.00p | 314.70p | 314.00p | 314.00p | 103468 |
12/04/2018 | 321.00p | 321.00p | 314.25p | 316.50p | 37865 |
11/04/2018 | 320.00p | 320.00p | 315.00p | 320.00p | 33249 |
10/04/2018 | 317.00p | 322.00p | 315.42p | 317.50p | 64104 |
09/04/2018 | 318.00p | 318.00p | 315.00p | 316.00p | 12304 |
06/04/2018 | 317.00p | 317.00p | 310.40p | 314.00p | 89204 |
05/04/2018 | 320.00p | 320.00p | 311.00p | 312.00p | 46697 |
04/04/2018 | 321.00p | 321.00p | 308.00p | 308.00p | 99472 |
03/04/2018 | 320.00p | 321.00p | 312.99p | 319.00p | 101524 |
29/03/2018 | 317.00p | 318.00p | 311.06p | 318.00p | 168061 |
28/03/2018 | 315.00p | 318.00p | 310.66p | 314.00p | 67406 |
27/03/2018 | 319.00p | 320.00p | 317.00p | 319.00p | 45079 |
26/03/2018 | 311.00p | 319.00p | 311.00p | 316.00p | 41180 |
23/03/2018 | 317.00p | 317.00p | 308.09p | 317.00p | 36645 |
22/03/2018 | 324.00p | 324.00p | 313.35p | 319.00p | 28344 |
21/03/2018 | 327.00p | 327.00p | 317.00p | 321.00p | 38392 |
20/03/2018 | 327.00p | 327.00p | 319.00p | 322.50p | 37513 |
19/03/2018 | 318.00p | 324.86p | 318.00p | 318.00p | 27670 |
16/03/2018 | 329.00p | 329.00p | 320.00p | 329.00p | 100039 |
15/03/2018 | 323.00p | 328.00p | 320.00p | 320.00p | 41537 |
14/03/2018 | 323.00p | 330.00p | 323.00p | 323.00p | 14958 |
13/03/2018 | 330.00p | 330.00p | 324.00p | 324.00p | 66442 |
12/03/2018 | 325.00p | 330.00p | 325.00p | 327.50p | 44214 |
09/03/2018 | 324.00p | 328.34p | 323.00p | 328.00p | 130180 |
08/03/2018 | 320.00p | 328.00p | 319.71p | 324.00p | 85267 |
07/03/2018 | 326.00p | 326.00p | 319.00p | 322.00p | 27454 |
06/03/2018 | 328.00p | 328.00p | 319.00p | 327.00p | 15288 |
05/03/2018 | 320.00p | 325.00p | 317.00p | 317.00p | 26450 |
02/03/2018 | 323.00p | 327.20p | 320.00p | 321.00p | 16763 |
01/03/2018 | 325.00p | 329.00p | 322.00p | 324.00p | 52463 |
28/02/2018 | 328.00p | 334.00p | 326.00p | 329.00p | 36262 |
27/02/2018 | 332.00p | 336.00p | 330.00p | 332.00p | 30996 |
26/02/2018 | 331.00p | 334.00p | 331.00p | 333.00p | 21696 |
23/02/2018 | 335.00p | 335.00p | 326.90p | 331.00p | 19783 |
22/02/2018 | 323.00p | 333.00p | 323.00p | 326.00p | 23018 |
21/02/2018 | 332.91p | 332.91p | 324.10p | 328.50p | 19584 |
20/02/2018 | 333.00p | 333.00p | 323.00p | 328.00p | 15910 |
19/02/2018 | 325.00p | 331.65p | 325.00p | 328.50p | 21823 |
16/02/2018 | 330.00p | 332.00p | 323.00p | 331.00p | 24977 |
15/02/2018 | 323.00p | 329.65p | 323.00p | 323.00p | 6669 |
14/02/2018 | 320.77p | 325.74p | 320.77p | 323.50p | 2980 |
13/02/2018 | 327.00p | 327.00p | 319.00p | 320.00p | 32706 |
12/02/2018 | 326.00p | 326.00p | 318.44p | 322.50p | 9589 |
09/02/2018 | 321.00p | 321.00p | 315.00p | 318.00p | 16577 |
08/02/2018 | 320.00p | 329.65p | 320.00p | 322.00p | 15516 |
07/02/2018 | 325.00p | 329.65p | 320.35p | 326.50p | 21499 |
06/02/2018 | 325.00p | 325.00p | 316.00p | 320.00p | 38497 |
05/02/2018 | 332.00p | 332.88p | 325.00p | 328.00p | 50855 |
02/02/2018 | 332.00p | 333.76p | 332.00p | 333.50p | 20751 |
01/02/2018 | 333.00p | 338.00p | 333.00p | 335.00p | 153999 |
31/01/2018 | 335.00p | 340.00p | 333.00p | 337.00p | 71145 |
30/01/2018 | 337.00p | 340.00p | 335.00p | 335.00p | 18414 |
29/01/2018 | 337.00p | 339.00p | 337.00p | 339.00p | 15203 |
26/01/2018 | 338.80p | 338.80p | 336.31p | 338.00p | 16226 |
25/01/2018 | 339.00p | 340.00p | 336.00p | 338.00p | 26152 |
24/01/2018 | 342.00p | 342.83p | 339.00p | 341.00p | 21497 |
23/01/2018 | 340.00p | 343.56p | 340.00p | 341.00p | 30892 |
22/01/2018 | 343.00p | 344.00p | 340.64p | 342.00p | 14458 |
19/01/2018 | 342.00p | 343.00p | 339.00p | 341.00p | 14018 |
18/01/2018 | 338.64p | 341.80p | 338.64p | 340.00p | 9078 |
17/01/2018 | 342.00p | 342.80p | 340.00p | 340.00p | 15963 |
*Close Price adjusted for both dividends and splits