Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/10/2018 | 397.00p | 427.00p | 392.63p | 421.50p | 30776 |
18/10/2018 | 393.50p | 399.00p | 388.40p | 394.00p | 12037 |
17/10/2018 | 385.00p | 395.00p | 375.00p | 395.00p | 48440 |
16/10/2018 | 398.50p | 398.50p | 371.50p | 378.00p | 30822 |
15/10/2018 | 391.50p | 396.15p | 380.00p | 380.50p | 21979 |
12/10/2018 | 420.00p | 421.00p | 384.00p | 384.00p | 31467 |
11/10/2018 | 402.00p | 412.50p | 401.00p | 401.00p | 5784 |
10/10/2018 | 405.50p | 422.00p | 405.50p | 410.00p | 16452 |
09/10/2018 | 412.00p | 418.50p | 405.00p | 405.00p | 35390 |
08/10/2018 | 418.00p | 418.00p | 403.00p | 405.50p | 22372 |
05/10/2018 | 420.00p | 427.50p | 410.50p | 410.50p | 33734 |
04/10/2018 | 410.00p | 420.50p | 410.00p | 410.00p | 28224 |
03/10/2018 | 422.00p | 426.50p | 415.00p | 415.00p | 80877 |
02/10/2018 | 430.50p | 432.40p | 423.50p | 423.50p | 18680 |
01/10/2018 | 424.50p | 430.00p | 420.00p | 425.00p | 138099 |
28/09/2018 | 428.00p | 430.20p | 425.00p | 430.00p | 46817 |
27/09/2018 | 430.00p | 440.04p | 427.50p | 430.00p | 32016 |
26/09/2018 | 444.50p | 444.50p | 430.50p | 430.50p | 14777 |
25/09/2018 | 440.00p | 441.00p | 431.84p | 439.50p | 39351 |
24/09/2018 | 443.00p | 443.52p | 430.50p | 430.50p | 28355 |
21/09/2018 | 431.00p | 440.00p | 430.00p | 430.00p | 69894 |
20/09/2018 | 443.00p | 443.20p | 430.50p | 430.50p | 13569 |
19/09/2018 | 445.00p | 445.00p | 432.50p | 442.50p | 24758 |
18/09/2018 | 435.00p | 440.00p | 425.85p | 439.50p | 48345 |
17/09/2018 | 450.50p | 453.32p | 436.50p | 437.00p | 19870 |
14/09/2018 | 465.50p | 470.00p | 446.00p | 446.00p | 25053 |
13/09/2018 | 460.00p | 470.00p | 453.00p | 457.50p | 64752 |
12/09/2018 | 460.00p | 460.00p | 440.50p | 454.00p | 28465 |
11/09/2018 | 460.00p | 460.00p | 440.00p | 444.50p | 32613 |
10/09/2018 | 455.00p | 460.00p | 440.00p | 449.50p | 10974 |
07/09/2018 | 445.00p | 458.50p | 442.50p | 458.50p | 41318 |
06/09/2018 | 453.00p | 458.10p | 449.84p | 450.00p | 30361 |
05/09/2018 | 460.00p | 460.00p | 440.50p | 446.50p | 32638 |
04/09/2018 | 450.00p | 455.00p | 447.50p | 449.00p | 27277 |
03/09/2018 | 451.00p | 459.50p | 445.90p | 447.50p | 28572 |
31/08/2018 | 470.00p | 470.00p | 450.50p | 459.50p | 68858 |
30/08/2018 | 455.50p | 463.04p | 451.00p | 454.00p | 51125 |
29/08/2018 | 465.00p | 478.50p | 460.00p | 461.00p | 48802 |
28/08/2018 | 465.00p | 476.18p | 457.73p | 460.50p | 179498 |
24/08/2018 | 466.50p | 470.00p | 455.50p | 459.50p | 24104 |
23/08/2018 | 470.00p | 475.50p | 461.00p | 463.50p | 28289 |
22/08/2018 | 495.00p | 495.00p | 470.50p | 470.50p | 48974 |
21/08/2018 | 479.50p | 493.50p | 479.44p | 493.50p | 77895 |
20/08/2018 | 451.50p | 476.50p | 447.50p | 475.50p | 56735 |
17/08/2018 | 450.00p | 452.50p | 445.00p | 452.50p | 86587 |
16/08/2018 | 439.50p | 450.00p | 436.43p | 445.50p | 301841 |
15/08/2018 | 465.00p | 475.00p | 440.00p | 442.00p | 272335 |
14/08/2018 | 480.00p | 484.50p | 469.50p | 469.50p | 79921 |
13/08/2018 | 485.00p | 490.00p | 482.50p | 490.00p | 35030 |
10/08/2018 | 490.00p | 493.50p | 490.00p | 491.00p | 71081 |
09/08/2018 | 491.00p | 495.00p | 489.00p | 490.00p | 39484 |
08/08/2018 | 490.50p | 497.00p | 490.50p | 495.00p | 9744 |
07/08/2018 | 490.50p | 499.50p | 490.50p | 496.00p | 19217 |
06/08/2018 | 495.00p | 503.00p | 484.80p | 491.00p | 43597 |
03/08/2018 | 484.50p | 492.50p | 481.50p | 485.00p | 62048 |
02/08/2018 | 475.00p | 484.50p | 475.00p | 479.50p | 82466 |
01/08/2018 | 474.00p | 482.50p | 470.75p | 475.00p | 79156 |
31/07/2018 | 485.50p | 487.50p | 472.50p | 474.50p | 35620 |
30/07/2018 | 485.00p | 491.50p | 485.00p | 485.00p | 27120 |
27/07/2018 | 485.00p | 497.00p | 485.00p | 490.00p | 34539 |
26/07/2018 | 490.00p | 490.00p | 481.00p | 490.00p | 42107 |
25/07/2018 | 494.50p | 496.00p | 490.00p | 490.00p | 14599 |
24/07/2018 | 490.00p | 495.00p | 488.50p | 488.50p | 14784 |
23/07/2018 | 490.50p | 498.50p | 485.00p | 493.00p | 19732 |
20/07/2018 | 491.50p | 500.00p | 480.50p | 488.00p | 52898 |
19/07/2018 | 495.00p | 500.00p | 482.00p | 482.00p | 26425 |
18/07/2018 | 497.50p | 501.00p | 495.68p | 497.50p | 68163 |
17/07/2018 | 495.00p | 500.00p | 494.30p | 500.00p | 21872 |
16/07/2018 | 498.00p | 500.00p | 489.40p | 493.00p | 17978 |
13/07/2018 | 500.00p | 500.00p | 495.85p | 500.00p | 40023 |
12/07/2018 | 495.00p | 500.00p | 495.00p | 496.50p | 18136 |
11/07/2018 | 500.00p | 500.00p | 490.00p | 492.00p | 68709 |
10/07/2018 | 510.00p | 513.00p | 500.00p | 500.00p | 31357 |
09/07/2018 | 511.00p | 515.00p | 510.00p | 514.00p | 29190 |
06/07/2018 | 510.00p | 513.00p | 509.10p | 511.00p | 8434 |
05/07/2018 | 510.00p | 514.00p | 509.00p | 514.00p | 13951 |
04/07/2018 | 513.00p | 515.00p | 509.00p | 515.00p | 40614 |
03/07/2018 | 509.00p | 515.00p | 507.20p | 509.00p | 119737 |
02/07/2018 | 506.00p | 510.00p | 505.00p | 509.00p | 8218 |
29/06/2018 | 522.00p | 524.00p | 509.00p | 509.00p | 65464 |
28/06/2018 | 517.00p | 521.00p | 510.30p | 521.00p | 20020 |
27/06/2018 | 518.00p | 520.40p | 510.00p | 515.00p | 49899 |
26/06/2018 | 517.00p | 522.00p | 515.60p | 522.00p | 22171 |
25/06/2018 | 510.00p | 520.00p | 510.00p | 520.00p | 26373 |
22/06/2018 | 515.00p | 522.00p | 509.00p | 522.00p | 82886 |
21/06/2018 | 502.00p | 519.00p | 502.00p | 519.00p | 66607 |
20/06/2018 | 514.00p | 515.00p | 506.00p | 506.00p | 19418 |
19/06/2018 | 523.00p | 524.10p | 505.00p | 505.00p | 59706 |
18/06/2018 | 542.00p | 542.00p | 526.00p | 530.00p | 20634 |
15/06/2018 | 540.00p | 540.00p | 531.00p | 535.00p | 141433 |
14/06/2018 | 518.00p | 545.00p | 517.20p | 545.00p | 71361 |
13/06/2018 | 514.00p | 524.00p | 512.00p | 519.00p | 68960 |
12/06/2018 | 511.00p | 524.00p | 510.98p | 515.00p | 33735 |
11/06/2018 | 525.00p | 525.00p | 510.00p | 516.00p | 25188 |
08/06/2018 | 517.00p | 522.00p | 507.00p | 520.00p | 44510 |
07/06/2018 | 540.00p | 540.00p | 519.00p | 526.00p | 82744 |
06/06/2018 | 539.00p | 540.00p | 521.00p | 531.00p | 82869 |
05/06/2018 | 543.00p | 543.00p | 536.00p | 539.00p | 37629 |
04/06/2018 | 547.00p | 547.00p | 536.00p | 538.00p | 59870 |
01/06/2018 | 540.00p | 545.00p | 531.00p | 532.00p | 58432 |
31/05/2018 | 540.00p | 548.00p | 531.00p | 531.00p | 720254 |
30/05/2018 | 546.00p | 546.00p | 539.00p | 543.00p | 134825 |
29/05/2018 | 541.00p | 553.00p | 540.00p | 544.00p | 89022 |
25/05/2018 | 557.00p | 560.00p | 552.00p | 553.00p | 58854 |
24/05/2018 | 560.00p | 566.00p | 556.00p | 556.00p | 34640 |
23/05/2018 | 570.00p | 570.00p | 557.00p | 562.00p | 59360 |
22/05/2018 | 560.00p | 569.00p | 546.50p | 569.00p | 85330 |
21/05/2018 | 545.00p | 559.00p | 544.60p | 545.00p | 49721 |
18/05/2018 | 550.00p | 550.00p | 539.00p | 549.00p | 84919 |
17/05/2018 | 556.00p | 559.00p | 545.00p | 550.00p | 85024 |
16/05/2018 | 564.00p | 564.00p | 546.00p | 550.00p | 86857 |
15/05/2018 | 550.00p | 561.00p | 543.00p | 561.00p | 225598 |
14/05/2018 | 549.00p | 550.00p | 540.00p | 540.00p | 34831 |
11/05/2018 | 540.00p | 555.00p | 540.00p | 543.00p | 41612 |
10/05/2018 | 541.00p | 550.00p | 538.00p | 541.00p | 61466 |
09/05/2018 | 531.00p | 545.00p | 531.00p | 545.00p | 268273 |
08/05/2018 | 530.00p | 540.00p | 525.00p | 538.00p | 41867 |
04/05/2018 | 530.00p | 535.70p | 526.00p | 530.00p | 30142 |
03/05/2018 | 530.00p | 534.00p | 525.00p | 525.00p | 69930 |
02/05/2018 | 529.00p | 534.00p | 525.00p | 527.00p | 40225 |
01/05/2018 | 530.00p | 530.00p | 527.00p | 528.00p | 52181 |
30/04/2018 | 528.00p | 538.00p | 525.00p | 530.00p | 56578 |
27/04/2018 | 529.00p | 540.00p | 528.00p | 532.00p | 21920 |
26/04/2018 | 520.00p | 530.00p | 520.00p | 528.00p | 34193 |
25/04/2018 | 515.00p | 531.00p | 515.00p | 525.00p | 23424 |
24/04/2018 | 520.00p | 526.00p | 520.00p | 523.00p | 33914 |
23/04/2018 | 535.00p | 535.00p | 520.00p | 521.00p | 41026 |
20/04/2018 | 515.00p | 528.00p | 515.00p | 520.00p | 83118 |
19/04/2018 | 526.00p | 532.00p | 522.51p | 523.00p | 17645 |
18/04/2018 | 538.00p | 540.00p | 535.00p | 540.00p | 45121 |
17/04/2018 | 535.00p | 542.00p | 535.00p | 535.00p | 310510 |
16/04/2018 | 535.00p | 548.00p | 533.00p | 535.00p | 71417 |
13/04/2018 | 530.00p | 540.00p | 530.00p | 535.00p | 14271 |
12/04/2018 | 536.00p | 549.00p | 536.00p | 540.00p | 25031 |
11/04/2018 | 538.00p | 544.60p | 534.50p | 538.00p | 33105 |
10/04/2018 | 536.00p | 540.00p | 535.00p | 535.00p | 48426 |
09/04/2018 | 532.00p | 545.00p | 532.00p | 535.00p | 113983 |
06/04/2018 | 537.00p | 550.00p | 522.00p | 538.00p | 61217 |
05/04/2018 | 545.00p | 545.00p | 535.00p | 535.00p | 40337 |
04/04/2018 | 530.00p | 544.66p | 530.00p | 535.00p | 20235 |
03/04/2018 | 536.00p | 545.00p | 533.80p | 541.00p | 21213 |
29/03/2018 | 531.00p | 545.00p | 531.00p | 540.00p | 153260 |
28/03/2018 | 540.00p | 541.00p | 533.00p | 536.00p | 115424 |
27/03/2018 | 544.00p | 544.10p | 532.80p | 535.00p | 168416 |
26/03/2018 | 545.00p | 545.00p | 532.00p | 532.00p | 61751 |
23/03/2018 | 538.00p | 540.00p | 532.00p | 535.00p | 30354 |
22/03/2018 | 539.00p | 543.00p | 535.00p | 538.00p | 56525 |
21/03/2018 | 540.00p | 544.00p | 535.00p | 538.00p | 84898 |
20/03/2018 | 544.00p | 555.00p | 541.00p | 541.00p | 21110 |
19/03/2018 | 540.00p | 549.00p | 531.00p | 545.00p | 50857 |
16/03/2018 | 538.00p | 538.00p | 535.00p | 535.00p | 82281 |
15/03/2018 | 525.00p | 538.00p | 525.00p | 538.00p | 34315 |
14/03/2018 | 545.00p | 545.00p | 532.00p | 538.00p | 38123 |
13/03/2018 | 540.00p | 540.00p | 531.00p | 536.00p | 319933 |
12/03/2018 | 540.00p | 542.00p | 536.00p | 540.00p | 91012 |
09/03/2018 | 545.00p | 545.00p | 535.00p | 540.00p | 203062 |
08/03/2018 | 541.00p | 550.00p | 536.00p | 537.00p | 110959 |
07/03/2018 | 540.00p | 548.00p | 531.00p | 542.00p | 66908 |
06/03/2018 | 530.00p | 550.00p | 530.00p | 535.00p | 102551 |
05/03/2018 | 530.00p | 550.00p | 530.00p | 550.00p | 132392 |
02/03/2018 | 545.00p | 545.00p | 530.00p | 530.00p | 35217 |
01/03/2018 | 518.00p | 545.00p | 514.00p | 527.00p | 43922 |
28/02/2018 | 550.00p | 551.00p | 520.00p | 520.00p | 92800 |
27/02/2018 | 535.00p | 554.00p | 535.00p | 540.00p | 18589 |
26/02/2018 | 555.00p | 555.00p | 539.00p | 550.00p | 29886 |
23/02/2018 | 538.00p | 554.00p | 533.00p | 546.00p | 56554 |
22/02/2018 | 531.00p | 540.00p | 530.00p | 538.00p | 11807 |
21/02/2018 | 542.00p | 548.00p | 532.00p | 539.00p | 23506 |
20/02/2018 | 540.00p | 549.00p | 539.00p | 549.00p | 21222 |
19/02/2018 | 530.00p | 545.00p | 530.00p | 537.00p | 14830 |
16/02/2018 | 541.00p | 543.00p | 530.00p | 540.00p | 19528 |
15/02/2018 | 539.00p | 547.00p | 530.00p | 541.00p | 71458 |
14/02/2018 | 525.00p | 533.00p | 525.00p | 531.00p | 130906 |
13/02/2018 | 534.00p | 535.00p | 525.00p | 530.00p | 33550 |
12/02/2018 | 520.00p | 539.50p | 520.00p | 524.00p | 20928 |
09/02/2018 | 531.00p | 538.40p | 520.80p | 529.00p | 23966 |
08/02/2018 | 525.00p | 540.00p | 521.00p | 525.00p | 134121 |
07/02/2018 | 529.00p | 538.10p | 525.00p | 526.00p | 36146 |
06/02/2018 | 540.00p | 549.00p | 519.00p | 527.00p | 109972 |
05/02/2018 | 555.00p | 559.00p | 549.00p | 550.00p | 17298 |
02/02/2018 | 578.00p | 578.00p | 550.00p | 556.00p | 48339 |
01/02/2018 | 552.00p | 570.00p | 552.00p | 567.00p | 22428 |
31/01/2018 | 570.00p | 570.00p | 550.00p | 564.00p | 54088 |
30/01/2018 | 563.00p | 573.00p | 563.00p | 570.00p | 35164 |
29/01/2018 | 560.00p | 569.00p | 553.00p | 553.00p | 31708 |
26/01/2018 | 564.00p | 577.00p | 563.90p | 566.00p | 24933 |
25/01/2018 | 565.00p | 575.00p | 560.00p | 572.00p | 32910 |
24/01/2018 | 568.00p | 569.00p | 557.00p | 565.00p | 68572 |
23/01/2018 | 579.00p | 579.00p | 555.00p | 557.00p | 28818 |
22/01/2018 | 580.00p | 582.00p | 566.93p | 580.00p | 30058 |
19/01/2018 | 581.00p | 590.00p | 567.00p | 580.00p | 38196 |
18/01/2018 | 562.00p | 589.00p | 557.00p | 586.00p | 57267 |
17/01/2018 | 560.00p | 566.00p | 556.00p | 558.00p | 132696 |
16/01/2018 | 560.00p | 572.00p | 560.00p | 562.00p | 36926 |
15/01/2018 | 580.00p | 580.00p | 565.00p | 567.00p | 76561 |
12/01/2018 | 579.00p | 586.00p | 572.00p | 573.00p | 56620 |
11/01/2018 | 590.00p | 590.00p | 573.00p | 576.00p | 100275 |
10/01/2018 | 585.00p | 585.00p | 578.00p | 580.00p | 54206 |
09/01/2018 | 578.00p | 590.00p | 578.00p | 582.00p | 17146 |
08/01/2018 | 572.00p | 585.00p | 572.00p | 581.00p | 42831 |
*Close Price adjusted for both dividends and splits