Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/10/2018 | 852.50p | 887.50p | 852.50p | 886.00p | 162918 |
19/10/2018 | 879.50p | 879.50p | 867.00p | 876.50p | 254112 |
18/10/2018 | 868.50p | 880.00p | 863.00p | 871.00p | 184915 |
17/10/2018 | 872.00p | 882.50p | 867.50p | 870.00p | 286773 |
16/10/2018 | 859.00p | 867.50p | 854.50p | 867.50p | 252097 |
15/10/2018 | 838.00p | 857.50p | 834.00p | 852.50p | 297623 |
12/10/2018 | 866.50p | 873.00p | 855.00p | 855.00p | 340998 |
11/10/2018 | 869.00p | 885.00p | 860.93p | 862.50p | 394839 |
10/10/2018 | 888.50p | 909.00p | 880.50p | 883.00p | 544123 |
09/10/2018 | 882.50p | 911.00p | 881.00p | 895.00p | 1030638 |
08/10/2018 | 890.00p | 898.00p | 881.50p | 881.50p | 97445 |
05/10/2018 | 892.50p | 898.50p | 877.00p | 892.00p | 390994 |
04/10/2018 | 895.50p | 900.00p | 895.00p | 896.00p | 208501 |
03/10/2018 | 915.50p | 925.25p | 905.00p | 905.00p | 2011825 |
02/10/2018 | 918.50p | 922.50p | 908.00p | 911.00p | 141688 |
01/10/2018 | 926.00p | 929.00p | 916.00p | 921.50p | 155053 |
28/09/2018 | 918.50p | 924.50p | 917.63p | 918.00p | 208112 |
27/09/2018 | 930.00p | 930.00p | 921.00p | 921.00p | 118061 |
26/09/2018 | 934.50p | 935.00p | 925.00p | 925.00p | 201443 |
25/09/2018 | 944.50p | 946.50p | 925.00p | 928.50p | 211780 |
24/09/2018 | 940.50p | 948.50p | 936.11p | 943.00p | 125290 |
21/09/2018 | 963.00p | 967.50p | 943.00p | 947.00p | 293260 |
20/09/2018 | 960.00p | 968.00p | 956.00p | 965.50p | 131980 |
19/09/2018 | 971.00p | 981.19p | 956.00p | 960.00p | 277856 |
18/09/2018 | 970.00p | 978.25p | 956.54p | 977.50p | 141383 |
17/09/2018 | 970.00p | 978.00p | 968.50p | 975.00p | 212041 |
14/09/2018 | 961.50p | 977.50p | 960.50p | 977.50p | 192386 |
13/09/2018 | 971.00p | 971.00p | 955.50p | 962.50p | 344990 |
12/09/2018 | 941.00p | 976.00p | 940.40p | 964.50p | 527823 |
11/09/2018 | 942.00p | 955.00p | 939.50p | 947.00p | 180852 |
10/09/2018 | 947.50p | 958.50p | 942.00p | 949.50p | 148588 |
07/09/2018 | 965.50p | 965.50p | 941.00p | 950.50p | 251907 |
06/09/2018 | 976.50p | 980.50p | 951.00p | 967.50p | 178248 |
05/09/2018 | 922.50p | 960.00p | 922.50p | 955.00p | 204181 |
04/09/2018 | 966.00p | 966.00p | 932.00p | 945.00p | 236728 |
03/09/2018 | 944.50p | 952.00p | 930.00p | 945.00p | 294252 |
31/08/2018 | 941.00p | 954.50p | 941.00p | 942.00p | 456536 |
30/08/2018 | 947.00p | 949.50p | 941.50p | 943.50p | 393510 |
29/08/2018 | 943.50p | 947.00p | 935.50p | 937.50p | 337309 |
28/08/2018 | 944.00p | 950.50p | 940.50p | 940.50p | 195144 |
24/08/2018 | 938.50p | 948.00p | 938.50p | 940.50p | 87308 |
23/08/2018 | 945.00p | 950.00p | 940.00p | 943.50p | 118267 |
22/08/2018 | 963.50p | 963.50p | 944.00p | 948.00p | 96097 |
21/08/2018 | 950.00p | 951.00p | 941.00p | 945.00p | 174379 |
20/08/2018 | 942.50p | 950.50p | 942.50p | 944.50p | 179429 |
17/08/2018 | 951.00p | 957.00p | 944.00p | 948.00p | 191065 |
16/08/2018 | 951.50p | 951.50p | 945.00p | 945.00p | 102358 |
15/08/2018 | 958.00p | 958.00p | 942.50p | 945.00p | 72047 |
14/08/2018 | 960.00p | 963.00p | 948.00p | 955.00p | 170459 |
13/08/2018 | 957.50p | 965.16p | 945.00p | 957.50p | 44177 |
10/08/2018 | 960.50p | 965.50p | 955.00p | 960.00p | 106171 |
09/08/2018 | 965.00p | 980.78p | 959.50p | 966.50p | 107115 |
08/08/2018 | 963.50p | 967.50p | 955.50p | 961.50p | 105669 |
07/08/2018 | 968.00p | 969.50p | 962.95p | 963.50p | 57908 |
06/08/2018 | 970.00p | 970.50p | 959.00p | 966.50p | 298083 |
03/08/2018 | 965.00p | 967.50p | 959.50p | 965.50p | 76272 |
02/08/2018 | 965.50p | 980.50p | 960.50p | 965.00p | 123612 |
01/08/2018 | 951.50p | 967.00p | 946.50p | 963.00p | 323423 |
31/07/2018 | 965.00p | 965.00p | 948.00p | 951.50p | 331144 |
30/07/2018 | 944.50p | 965.00p | 944.50p | 958.50p | 101619 |
27/07/2018 | 952.50p | 958.00p | 946.00p | 951.00p | 102980 |
26/07/2018 | 943.50p | 956.50p | 935.50p | 951.50p | 281388 |
25/07/2018 | 940.50p | 947.00p | 929.50p | 941.50p | 210684 |
24/07/2018 | 943.50p | 944.50p | 929.50p | 937.50p | 278343 |
23/07/2018 | 976.50p | 982.32p | 936.50p | 940.00p | 370657 |
20/07/2018 | 977.50p | 987.50p | 973.50p | 975.00p | 297208 |
19/07/2018 | 950.50p | 989.50p | 950.50p | 977.50p | 250770 |
18/07/2018 | 973.50p | 977.50p | 970.50p | 974.00p | 280398 |
17/07/2018 | 954.00p | 976.00p | 954.00p | 972.00p | 246945 |
16/07/2018 | 945.50p | 970.50p | 944.50p | 959.50p | 182443 |
13/07/2018 | 919.00p | 949.50p | 919.00p | 947.00p | 127001 |
12/07/2018 | 927.00p | 942.00p | 924.50p | 937.50p | 134874 |
11/07/2018 | 928.50p | 932.50p | 919.00p | 928.00p | 176934 |
10/07/2018 | 919.00p | 935.00p | 919.00p | 933.00p | 121655 |
09/07/2018 | 931.50p | 931.50p | 919.50p | 919.50p | 135886 |
06/07/2018 | 922.00p | 932.00p | 914.00p | 931.50p | 135802 |
05/07/2018 | 914.50p | 918.00p | 899.50p | 913.50p | 228940 |
04/07/2018 | 916.00p | 926.00p | 903.00p | 918.00p | 105623 |
03/07/2018 | 931.00p | 937.50p | 918.00p | 921.50p | 177294 |
02/07/2018 | 961.00p | 961.00p | 932.00p | 932.00p | 229469 |
29/06/2018 | 954.50p | 954.50p | 939.00p | 953.50p | 359562 |
28/06/2018 | 954.50p | 954.50p | 937.50p | 945.00p | 250595 |
27/06/2018 | 949.00p | 954.50p | 939.50p | 953.00p | 416409 |
26/06/2018 | 933.50p | 953.50p | 927.50p | 953.50p | 559681 |
25/06/2018 | 951.50p | 951.50p | 920.50p | 932.50p | 330779 |
22/06/2018 | 932.00p | 952.00p | 926.50p | 952.00p | 343608 |
21/06/2018 | 934.50p | 937.00p | 921.00p | 926.00p | 265639 |
20/06/2018 | 956.50p | 959.50p | 941.00p | 950.00p | 197069 |
19/06/2018 | 960.00p | 966.50p | 951.50p | 951.50p | 173235 |
18/06/2018 | 983.50p | 983.50p | 957.50p | 962.50p | 212787 |
15/06/2018 | 985.00p | 997.50p | 973.00p | 982.50p | 642635 |
14/06/2018 | 962.00p | 984.00p | 949.00p | 984.00p | 365204 |
13/06/2018 | 948.50p | 968.00p | 948.50p | 960.00p | 191275 |
12/06/2018 | 960.50p | 960.50p | 942.50p | 950.00p | 413226 |
11/06/2018 | 957.00p | 959.50p | 941.50p | 941.50p | 117880 |
08/06/2018 | 935.50p | 958.00p | 932.50p | 947.00p | 252815 |
07/06/2018 | 950.50p | 956.50p | 935.00p | 935.00p | 183421 |
06/06/2018 | 936.00p | 954.50p | 936.00p | 949.00p | 389067 |
05/06/2018 | 925.50p | 939.50p | 918.00p | 937.50p | 422438 |
04/06/2018 | 941.00p | 948.50p | 938.00p | 948.00p | 372100 |
01/06/2018 | 935.00p | 942.50p | 930.00p | 936.00p | 208709 |
31/05/2018 | 928.00p | 935.00p | 925.50p | 930.00p | 352462 |
30/05/2018 | 929.00p | 934.50p | 921.00p | 925.50p | 279326 |
29/05/2018 | 938.00p | 940.50p | 927.00p | 927.00p | 278104 |
25/05/2018 | 947.00p | 949.50p | 929.00p | 939.50p | 720241 |
24/05/2018 | 958.00p | 961.00p | 953.00p | 957.00p | 347608 |
23/05/2018 | 953.50p | 966.00p | 952.00p | 952.50p | 428033 |
22/05/2018 | 948.00p | 974.00p | 945.50p | 963.50p | 614296 |
21/05/2018 | 957.50p | 965.50p | 942.10p | 962.00p | 238407 |
18/05/2018 | 971.50p | 972.00p | 956.00p | 958.00p | 117913 |
17/05/2018 | 965.50p | 975.50p | 965.00p | 970.00p | 120107 |
16/05/2018 | 959.00p | 976.50p | 958.75p | 969.50p | 130672 |
15/05/2018 | 963.50p | 968.50p | 951.50p | 956.00p | 134906 |
14/05/2018 | 967.00p | 973.00p | 962.50p | 962.50p | 208836 |
11/05/2018 | 961.50p | 974.00p | 961.00p | 965.50p | 224138 |
10/05/2018 | 986.50p | 989.00p | 960.00p | 961.50p | 192305 |
09/05/2018 | 983.50p | 983.50p | 963.00p | 977.00p | 388793 |
08/05/2018 | 944.00p | 974.00p | 944.00p | 964.00p | 248027 |
04/05/2018 | 947.50p | 961.00p | 932.50p | 940.00p | 115565 |
03/05/2018 | 929.50p | 940.00p | 924.50p | 937.00p | 302331 |
02/05/2018 | 940.00p | 942.50p | 930.00p | 935.00p | 373766 |
01/05/2018 | 923.50p | 943.00p | 923.50p | 936.50p | 105405 |
30/04/2018 | 930.50p | 936.50p | 921.50p | 921.50p | 179010 |
27/04/2018 | 909.50p | 927.26p | 909.50p | 925.00p | 131403 |
26/04/2018 | 913.50p | 927.40p | 900.37p | 907.50p | 134284 |
25/04/2018 | 918.50p | 921.50p | 915.00p | 920.50p | 102545 |
24/04/2018 | 912.50p | 926.00p | 912.00p | 923.50p | 218575 |
23/04/2018 | 906.00p | 917.50p | 904.50p | 912.50p | 175742 |
20/04/2018 | 899.50p | 904.00p | 895.00p | 900.00p | 154303 |
19/04/2018 | 892.50p | 901.50p | 887.76p | 896.00p | 227008 |
18/04/2018 | 892.50p | 897.00p | 877.00p | 887.50p | 436585 |
17/04/2018 | 907.00p | 909.00p | 891.00p | 891.50p | 256352 |
16/04/2018 | 902.50p | 917.14p | 897.58p | 905.50p | 167814 |
13/04/2018 | 898.50p | 908.00p | 891.00p | 905.00p | 543067 |
12/04/2018 | 902.50p | 902.50p | 890.50p | 895.00p | 168584 |
11/04/2018 | 903.00p | 903.00p | 889.50p | 895.00p | 124460 |
10/04/2018 | 892.50p | 894.00p | 884.00p | 891.00p | 181480 |
09/04/2018 | 880.00p | 892.50p | 877.50p | 887.00p | 98293 |
06/04/2018 | 881.50p | 881.50p | 865.50p | 877.50p | 145319 |
05/04/2018 | 895.50p | 895.50p | 873.50p | 884.50p | 199751 |
04/04/2018 | 875.00p | 883.00p | 862.00p | 883.00p | 235809 |
03/04/2018 | 850.00p | 883.00p | 845.00p | 879.00p | 298158 |
29/03/2018 | 852.50p | 861.50p | 847.50p | 853.00p | 235533 |
28/03/2018 | 830.00p | 855.50p | 828.00p | 855.50p | 145134 |
27/03/2018 | 831.50p | 837.75p | 820.50p | 835.00p | 257646 |
26/03/2018 | 843.50p | 846.14p | 817.00p | 823.00p | 219191 |
23/03/2018 | 854.00p | 861.00p | 834.50p | 841.50p | 218598 |
22/03/2018 | 867.50p | 887.00p | 838.50p | 853.50p | 144163 |
21/03/2018 | 867.50p | 874.00p | 861.50p | 867.00p | 169065 |
20/03/2018 | 848.00p | 874.00p | 842.50p | 869.00p | 174858 |
19/03/2018 | 866.00p | 869.00p | 844.00p | 848.50p | 304486 |
16/03/2018 | 873.50p | 875.00p | 847.00p | 849.50p | 706015 |
15/03/2018 | 880.00p | 885.50p | 863.00p | 868.00p | 328092 |
14/03/2018 | 898.50p | 910.50p | 891.50p | 899.50p | 173669 |
13/03/2018 | 895.00p | 908.00p | 895.00p | 900.00p | 253811 |
12/03/2018 | 887.00p | 895.00p | 882.50p | 895.00p | 284371 |
09/03/2018 | 877.00p | 888.00p | 877.00p | 884.00p | 222613 |
08/03/2018 | 862.50p | 878.50p | 862.50p | 875.50p | 178802 |
07/03/2018 | 849.50p | 861.00p | 849.50p | 861.00p | 148480 |
06/03/2018 | 852.50p | 854.50p | 839.50p | 849.00p | 144555 |
05/03/2018 | 835.50p | 851.50p | 828.78p | 848.00p | 166463 |
02/03/2018 | 834.50p | 850.50p | 830.50p | 834.50p | 184685 |
01/03/2018 | 832.50p | 838.50p | 816.00p | 838.00p | 197993 |
28/02/2018 | 831.50p | 833.00p | 820.00p | 831.00p | 251063 |
27/02/2018 | 836.00p | 839.00p | 825.00p | 831.50p | 200397 |
26/02/2018 | 845.00p | 854.00p | 834.50p | 836.00p | 269369 |
23/02/2018 | 820.00p | 836.00p | 819.50p | 828.50p | 177001 |
22/02/2018 | 829.50p | 830.00p | 808.00p | 818.00p | 241896 |
21/02/2018 | 839.50p | 840.50p | 830.00p | 835.50p | 133913 |
20/02/2018 | 841.00p | 855.50p | 837.50p | 841.50p | 192526 |
19/02/2018 | 839.00p | 844.00p | 826.50p | 837.00p | 148369 |
16/02/2018 | 848.00p | 848.50p | 834.50p | 837.00p | 258494 |
15/02/2018 | 858.00p | 858.00p | 839.11p | 844.50p | 149436 |
14/02/2018 | 853.50p | 858.00p | 847.50p | 851.00p | 197570 |
13/02/2018 | 851.50p | 855.00p | 844.00p | 848.50p | 136284 |
12/02/2018 | 853.00p | 854.00p | 835.00p | 850.00p | 169113 |
09/02/2018 | 836.00p | 848.50p | 835.50p | 846.50p | 265433 |
08/02/2018 | 835.00p | 844.00p | 829.00p | 832.00p | 345881 |
07/02/2018 | 831.50p | 839.00p | 820.00p | 834.50p | 495972 |
06/02/2018 | 834.50p | 839.00p | 826.00p | 827.00p | 603443 |
05/02/2018 | 844.00p | 858.00p | 824.50p | 853.00p | 365836 |
02/02/2018 | 855.50p | 861.00p | 843.00p | 847.00p | 278236 |
01/02/2018 | 869.00p | 888.50p | 847.00p | 854.50p | 494814 |
31/01/2018 | 847.00p | 867.50p | 840.00p | 867.50p | 500725 |
30/01/2018 | 843.00p | 852.00p | 841.00p | 847.00p | 202970 |
29/01/2018 | 866.00p | 870.50p | 843.50p | 846.00p | 205412 |
26/01/2018 | 846.00p | 863.00p | 840.50p | 862.50p | 224330 |
25/01/2018 | 849.50p | 870.50p | 840.00p | 844.50p | 292469 |
24/01/2018 | 850.00p | 854.00p | 841.50p | 851.50p | 136761 |
23/01/2018 | 850.50p | 852.00p | 834.50p | 852.00p | 194828 |
22/01/2018 | 842.00p | 849.50p | 839.00p | 849.50p | 189411 |
19/01/2018 | 848.50p | 848.50p | 835.00p | 841.50p | 284666 |
18/01/2018 | 842.00p | 859.00p | 835.50p | 839.00p | 555114 |
17/01/2018 | 848.00p | 854.50p | 837.50p | 837.50p | 544588 |
16/01/2018 | 816.50p | 829.00p | 815.00p | 828.50p | 227605 |
15/01/2018 | 832.50p | 838.50p | 809.50p | 818.50p | 500847 |
12/01/2018 | 840.50p | 845.00p | 827.22p | 832.50p | 748790 |
11/01/2018 | 838.00p | 842.00p | 828.50p | 831.50p | 214503 |
10/01/2018 | 853.50p | 858.50p | 836.50p | 837.50p | 454309 |
09/01/2018 | 848.00p | 849.00p | 840.00p | 845.00p | 276048 |
*Close Price adjusted for both dividends and splits