Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/10/2018 | 726.00p | 726.00p | 714.94p | 716.00p | 7724 |
25/10/2018 | 730.00p | 730.00p | 722.30p | 727.00p | 3199 |
24/10/2018 | 736.00p | 736.00p | 720.00p | 730.00p | 21170 |
23/10/2018 | 736.00p | 746.00p | 723.26p | 724.00p | 6131 |
22/10/2018 | 752.00p | 756.00p | 743.60p | 746.00p | 14351 |
19/10/2018 | 752.00p | 752.00p | 738.12p | 746.00p | 843 |
18/10/2018 | 738.00p | 749.00p | 738.00p | 742.00p | 8680 |
17/10/2018 | 752.00p | 754.60p | 740.00p | 740.00p | 10600 |
16/10/2018 | 746.00p | 752.00p | 733.00p | 752.00p | 17015 |
15/10/2018 | 740.00p | 746.00p | 728.00p | 746.00p | 17482 |
12/10/2018 | 744.00p | 746.00p | 730.00p | 730.00p | 12703 |
11/10/2018 | 732.00p | 740.00p | 716.00p | 736.00p | 98260 |
10/10/2018 | 756.00p | 764.00p | 744.00p | 750.00p | 22743 |
09/10/2018 | 764.40p | 765.00p | 759.54p | 765.00p | 4066 |
08/10/2018 | 762.00p | 767.70p | 756.00p | 766.00p | 9807 |
05/10/2018 | 778.00p | 778.00p | 764.00p | 769.00p | 9076 |
04/10/2018 | 778.00p | 782.80p | 770.00p | 770.00p | 8394 |
03/10/2018 | 792.00p | 792.00p | 782.10p | 786.00p | 7184 |
02/10/2018 | 782.00p | 787.20p | 780.12p | 787.00p | 9347 |
01/10/2018 | 786.00p | 787.26p | 780.12p | 786.00p | 10816 |
28/09/2018 | 780.12p | 786.00p | 780.00p | 786.00p | 8139 |
27/09/2018 | 786.00p | 787.00p | 780.00p | 787.00p | 7650 |
26/09/2018 | 794.00p | 794.00p | 781.32p | 786.00p | 26124 |
25/09/2018 | 794.00p | 794.00p | 787.28p | 788.00p | 1203 |
24/09/2018 | 792.00p | 792.00p | 780.00p | 787.00p | 10475 |
21/09/2018 | 786.00p | 790.00p | 779.50p | 782.00p | 9160 |
20/09/2018 | 772.00p | 779.70p | 772.00p | 779.00p | 50288 |
19/09/2018 | 772.00p | 778.60p | 772.00p | 776.00p | 1603 |
18/09/2018 | 786.00p | 786.00p | 772.00p | 777.00p | 17389 |
17/09/2018 | 778.00p | 784.00p | 772.00p | 777.00p | 57276 |
14/09/2018 | 777.86p | 783.36p | 777.84p | 780.00p | 8919 |
13/09/2018 | 777.60p | 779.90p | 771.72p | 776.00p | 7336 |
12/09/2018 | 780.00p | 780.00p | 768.96p | 776.00p | 9682 |
11/09/2018 | 778.00p | 780.00p | 770.00p | 775.00p | 7994 |
10/09/2018 | 780.00p | 780.00p | 771.00p | 774.00p | 7416 |
07/09/2018 | 768.00p | 779.30p | 768.00p | 778.00p | 14418 |
06/09/2018 | 790.00p | 790.00p | 774.80p | 780.00p | 12394 |
05/09/2018 | 790.00p | 790.00p | 775.57p | 790.00p | 16354 |
04/09/2018 | 777.52p | 788.68p | 777.36p | 783.00p | 9022 |
03/09/2018 | 782.00p | 788.00p | 777.20p | 782.00p | 9923 |
31/08/2018 | 778.00p | 787.44p | 774.13p | 778.00p | 13801 |
30/08/2018 | 790.00p | 790.00p | 777.41p | 788.00p | 7645 |
29/08/2018 | 792.00p | 792.00p | 777.20p | 792.00p | 16513 |
28/08/2018 | 784.00p | 789.84p | 774.00p | 782.00p | 25805 |
24/08/2018 | 783.44p | 784.26p | 778.94p | 782.00p | 13227 |
23/08/2018 | 790.00p | 790.00p | 777.20p | 780.00p | 28491 |
22/08/2018 | 782.26p | 782.26p | 776.80p | 781.00p | 7296 |
21/08/2018 | 782.28p | 783.10p | 778.06p | 782.00p | 10354 |
20/08/2018 | 790.00p | 790.00p | 778.06p | 790.00p | 5898 |
17/08/2018 | 784.00p | 784.28p | 774.00p | 781.00p | 4062 |
16/08/2018 | 774.00p | 785.88p | 774.00p | 774.00p | 42936 |
15/08/2018 | 780.00p | 790.00p | 780.00p | 781.00p | 4740 |
14/08/2018 | 782.12p | 789.20p | 782.12p | 788.00p | 10039 |
13/08/2018 | 789.20p | 789.20p | 783.32p | 787.00p | 9026 |
10/08/2018 | 782.00p | 792.00p | 782.00p | 787.00p | 7056 |
09/08/2018 | 791.10p | 791.10p | 784.66p | 789.00p | 9032 |
08/08/2018 | 793.90p | 798.88p | 787.20p | 792.00p | 8395 |
07/08/2018 | 794.00p | 796.00p | 780.88p | 786.00p | 11226 |
06/08/2018 | 778.00p | 790.00p | 778.00p | 786.00p | 3751 |
03/08/2018 | 790.48p | 790.48p | 786.00p | 786.00p | 1620 |
02/08/2018 | 794.00p | 794.00p | 780.40p | 786.00p | 6735 |
01/08/2018 | 794.00p | 794.00p | 783.76p | 794.00p | 5447 |
31/07/2018 | 794.00p | 794.00p | 783.76p | 784.00p | 8570 |
30/07/2018 | 794.00p | 794.00p | 781.53p | 793.00p | 11296 |
27/07/2018 | 792.00p | 792.00p | 780.03p | 787.00p | 12769 |
26/07/2018 | 789.30p | 790.40p | 778.50p | 788.00p | 4851 |
25/07/2018 | 790.00p | 792.00p | 781.25p | 785.00p | 6683 |
24/07/2018 | 790.00p | 790.00p | 779.38p | 790.00p | 57944 |
23/07/2018 | 788.00p | 789.84p | 778.20p | 782.00p | 7615 |
20/07/2018 | 786.00p | 789.00p | 779.40p | 780.00p | 13899 |
19/07/2018 | 772.00p | 786.88p | 770.00p | 778.00p | 9459 |
18/07/2018 | 780.00p | 786.00p | 775.30p | 786.00p | 19120 |
17/07/2018 | 773.31p | 778.60p | 768.00p | 773.00p | 6508 |
16/07/2018 | 782.00p | 782.00p | 773.00p | 773.00p | 11649 |
13/07/2018 | 784.00p | 786.12p | 770.00p | 777.00p | 14457 |
12/07/2018 | 783.44p | 784.00p | 775.74p | 777.00p | 3548 |
11/07/2018 | 784.00p | 784.00p | 776.00p | 776.00p | 4354 |
10/07/2018 | 786.08p | 786.80p | 780.80p | 782.00p | 12034 |
09/07/2018 | 780.80p | 786.80p | 780.80p | 782.00p | 5468 |
06/07/2018 | 790.00p | 790.00p | 776.00p | 776.00p | 12725 |
05/07/2018 | 782.00p | 789.30p | 776.00p | 782.00p | 11427 |
04/07/2018 | 792.00p | 792.00p | 783.14p | 792.00p | 7840 |
03/07/2018 | 790.00p | 790.00p | 784.00p | 790.00p | 31097 |
02/07/2018 | 780.00p | 788.90p | 780.00p | 780.00p | 11552 |
29/06/2018 | 786.00p | 800.00p | 786.00p | 786.00p | 10153 |
28/06/2018 | 798.46p | 798.46p | 790.00p | 790.00p | 14886 |
27/06/2018 | 790.00p | 796.00p | 784.00p | 784.00p | 7451 |
26/06/2018 | 806.00p | 806.00p | 784.00p | 784.00p | 34378 |
25/06/2018 | 810.00p | 812.00p | 803.12p | 804.00p | 9165 |
22/06/2018 | 802.00p | 811.90p | 802.00p | 802.00p | 3711 |
21/06/2018 | 804.00p | 816.00p | 802.00p | 802.00p | 31560 |
20/06/2018 | 816.00p | 816.00p | 804.00p | 806.00p | 7021 |
19/06/2018 | 816.00p | 818.00p | 800.00p | 806.00p | 23961 |
18/06/2018 | 806.00p | 818.60p | 806.00p | 812.00p | 12537 |
15/06/2018 | 804.00p | 818.00p | 804.00p | 814.00p | 14370 |
14/06/2018 | 798.00p | 811.00p | 796.00p | 802.00p | 6086 |
13/06/2018 | 798.00p | 814.00p | 798.00p | 807.00p | 59021 |
12/06/2018 | 798.00p | 810.00p | 798.00p | 804.00p | 30312 |
11/06/2018 | 792.00p | 810.00p | 792.00p | 794.00p | 11856 |
08/06/2018 | 798.00p | 802.11p | 792.00p | 799.00p | 5961 |
07/06/2018 | 798.00p | 812.00p | 798.00p | 808.00p | 21582 |
06/06/2018 | 794.00p | 810.97p | 794.00p | 804.00p | 10684 |
05/06/2018 | 790.00p | 810.00p | 790.00p | 800.00p | 7259 |
04/06/2018 | 790.00p | 809.82p | 790.00p | 800.00p | 2426 |
01/06/2018 | 790.00p | 799.69p | 790.00p | 794.00p | 11283 |
31/05/2018 | 798.24p | 799.90p | 793.00p | 793.00p | 41600 |
30/05/2018 | 804.00p | 806.00p | 790.00p | 795.00p | 25953 |
29/05/2018 | 797.00p | 806.00p | 788.00p | 795.00p | 13095 |
25/05/2018 | 804.00p | 806.00p | 798.72p | 801.00p | 7355 |
24/05/2018 | 792.00p | 806.00p | 792.00p | 792.00p | 9760 |
23/05/2018 | 795.67p | 804.00p | 793.52p | 798.00p | 13018 |
22/05/2018 | 800.00p | 806.00p | 790.00p | 797.00p | 8036 |
21/05/2018 | 806.00p | 807.19p | 788.00p | 800.00p | 8042 |
18/05/2018 | 800.00p | 804.00p | 791.62p | 798.00p | 14438 |
17/05/2018 | 800.00p | 800.00p | 791.62p | 794.00p | 27649 |
16/05/2018 | 798.00p | 798.00p | 789.60p | 798.00p | 8951 |
15/05/2018 | 784.00p | 798.00p | 784.00p | 792.00p | 10879 |
14/05/2018 | 794.80p | 796.00p | 786.64p | 790.00p | 10321 |
11/05/2018 | 792.10p | 795.40p | 786.40p | 790.00p | 12093 |
10/05/2018 | 782.00p | 792.30p | 772.40p | 782.00p | 13245 |
09/05/2018 | 777.62p | 777.67p | 772.28p | 776.00p | 6659 |
08/05/2018 | 779.67p | 781.96p | 771.60p | 774.00p | 13139 |
04/05/2018 | 780.96p | 781.96p | 774.80p | 778.00p | 6560 |
03/05/2018 | 781.96p | 781.96p | 772.00p | 776.00p | 11970 |
02/05/2018 | 784.00p | 786.00p | 775.00p | 780.00p | 47611 |
01/05/2018 | 776.93p | 779.76p | 772.06p | 775.00p | 7129 |
30/04/2018 | 776.00p | 780.00p | 770.84p | 775.00p | 13499 |
27/04/2018 | 760.00p | 772.00p | 753.60p | 769.00p | 19641 |
26/04/2018 | 756.00p | 760.00p | 751.40p | 760.00p | 10683 |
25/04/2018 | 756.00p | 757.96p | 750.00p | 750.00p | 8459 |
24/04/2018 | 760.00p | 760.00p | 750.00p | 755.00p | 5714 |
23/04/2018 | 748.00p | 755.20p | 748.00p | 748.00p | 9825 |
20/04/2018 | 740.00p | 751.32p | 740.00p | 748.00p | 11432 |
19/04/2018 | 751.68p | 751.68p | 740.12p | 746.00p | 18950 |
18/04/2018 | 756.00p | 756.00p | 742.00p | 750.00p | 16393 |
17/04/2018 | 752.00p | 752.00p | 743.30p | 749.00p | 16667 |
16/04/2018 | 746.00p | 746.90p | 743.62p | 746.00p | 13093 |
13/04/2018 | 750.00p | 750.00p | 740.00p | 740.00p | 20149 |
12/04/2018 | 750.00p | 750.00p | 744.00p | 746.00p | 37415 |
11/04/2018 | 746.00p | 750.00p | 736.00p | 750.00p | 15721 |
10/04/2018 | 742.00p | 748.00p | 742.00p | 748.00p | 26133 |
09/04/2018 | 746.00p | 747.00p | 736.00p | 745.00p | 33139 |
06/04/2018 | 734.00p | 746.00p | 726.50p | 739.00p | 53061 |
05/04/2018 | 732.00p | 734.00p | 724.90p | 726.00p | 25065 |
04/04/2018 | 722.00p | 730.16p | 722.00p | 722.00p | 21487 |
03/04/2018 | 736.00p | 736.00p | 722.00p | 728.00p | 31641 |
29/03/2018 | 726.00p | 740.00p | 722.12p | 740.00p | 15645 |
28/03/2018 | 736.00p | 740.00p | 720.00p | 720.00p | 29959 |
27/03/2018 | 742.00p | 750.00p | 736.00p | 742.00p | 24230 |
26/03/2018 | 736.00p | 740.00p | 729.10p | 736.00p | 35680 |
23/03/2018 | 736.00p | 736.00p | 718.00p | 732.00p | 34474 |
22/03/2018 | 744.00p | 745.92p | 735.24p | 738.00p | 17084 |
21/03/2018 | 758.00p | 758.00p | 744.00p | 744.00p | 13657 |
20/03/2018 | 752.00p | 752.00p | 746.96p | 747.00p | 9126 |
19/03/2018 | 756.00p | 757.12p | 746.00p | 746.00p | 28388 |
16/03/2018 | 756.00p | 756.00p | 746.00p | 746.00p | 18060 |
15/03/2018 | 754.00p | 758.00p | 748.00p | 748.00p | 11091 |
14/03/2018 | 758.00p | 758.00p | 750.00p | 750.00p | 4368 |
13/03/2018 | 766.00p | 766.00p | 754.00p | 754.00p | 7945 |
12/03/2018 | 764.00p | 764.00p | 757.10p | 760.00p | 23888 |
09/03/2018 | 756.00p | 758.00p | 749.10p | 755.00p | 6668 |
08/03/2018 | 748.00p | 754.00p | 745.00p | 746.00p | 12681 |
07/03/2018 | 748.00p | 748.00p | 742.00p | 744.00p | 24841 |
06/03/2018 | 748.00p | 758.00p | 740.00p | 748.00p | 16211 |
05/03/2018 | 744.00p | 748.00p | 736.00p | 746.00p | 12465 |
02/03/2018 | 740.00p | 748.00p | 734.00p | 734.00p | 29760 |
01/03/2018 | 754.00p | 758.00p | 744.00p | 748.00p | 10933 |
28/02/2018 | 754.00p | 760.00p | 746.08p | 756.00p | 10707 |
27/02/2018 | 758.00p | 758.00p | 750.00p | 756.00p | 20156 |
26/02/2018 | 750.00p | 755.00p | 740.50p | 752.00p | 15428 |
23/02/2018 | 746.00p | 748.00p | 741.14p | 744.00p | 12239 |
22/02/2018 | 738.00p | 743.30p | 733.52p | 740.00p | 17685 |
21/02/2018 | 748.00p | 749.88p | 740.00p | 749.00p | 11642 |
20/02/2018 | 754.00p | 754.00p | 748.00p | 748.00p | 26419 |
19/02/2018 | 750.00p | 752.08p | 750.00p | 752.00p | 11376 |
16/02/2018 | 754.00p | 758.50p | 748.00p | 756.00p | 38225 |
15/02/2018 | 744.00p | 753.70p | 744.00p | 752.00p | 11719 |
14/02/2018 | 752.00p | 754.00p | 740.00p | 744.00p | 17451 |
13/02/2018 | 748.00p | 748.00p | 740.00p | 740.00p | 9697 |
12/02/2018 | 740.00p | 750.00p | 735.50p | 745.00p | 17056 |
09/02/2018 | 728.00p | 735.30p | 726.00p | 726.00p | 14244 |
08/02/2018 | 746.00p | 750.50p | 738.00p | 739.00p | 12885 |
07/02/2018 | 732.00p | 748.00p | 728.40p | 748.00p | 30717 |
06/02/2018 | 718.00p | 728.40p | 712.00p | 726.00p | 36655 |
05/02/2018 | 760.00p | 762.00p | 748.00p | 753.00p | 31221 |
02/02/2018 | 774.00p | 774.00p | 764.00p | 767.00p | 9020 |
01/02/2018 | 776.00p | 782.00p | 770.00p | 772.00p | 10961 |
31/01/2018 | 770.00p | 774.00p | 766.00p | 768.00p | 27893 |
30/01/2018 | 770.00p | 782.40p | 770.00p | 770.00p | 12935 |
29/01/2018 | 782.00p | 786.00p | 781.20p | 783.00p | 18733 |
26/01/2018 | 786.00p | 786.00p | 779.60p | 780.00p | 19196 |
25/01/2018 | 784.40p | 785.70p | 781.02p | 783.00p | 11230 |
24/01/2018 | 796.00p | 796.00p | 784.00p | 784.00p | 7577 |
23/01/2018 | 796.00p | 796.00p | 787.70p | 792.00p | 9127 |
22/01/2018 | 796.00p | 796.00p | 786.00p | 792.00p | 3027 |
19/01/2018 | 792.20p | 792.88p | 787.50p | 791.00p | 18051 |
18/01/2018 | 786.00p | 792.00p | 786.00p | 786.00p | 5723 |
17/01/2018 | 788.00p | 796.00p | 786.00p | 792.00p | 12632 |
16/01/2018 | 792.00p | 796.00p | 790.16p | 792.00p | 15901 |
15/01/2018 | 792.00p | 792.00p | 784.50p | 788.00p | 17015 |
*Close Price adjusted for both dividends and splits