Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/11/2018 | 390.00p | 400.00p | 386.20p | 390.50p | 1972 |
01/11/2018 | 381.00p | 386.00p | 381.00p | 386.00p | 1 |
31/10/2018 | 392.00p | 392.00p | 386.50p | 386.50p | 2 |
30/10/2018 | 385.00p | 393.00p | 385.00p | 393.00p | 2549 |
29/10/2018 | 381.68p | 384.50p | 381.68p | 384.50p | 1700 |
26/10/2018 | 389.42p | 389.42p | 386.50p | 386.50p | 1750 |
25/10/2018 | 395.00p | 395.00p | 385.00p | 385.00p | 376 |
24/10/2018 | 380.00p | 390.50p | 380.00p | 390.50p | 1000 |
23/10/2018 | 376.00p | 395.20p | 376.00p | 377.50p | 2342 |
22/10/2018 | 387.50p | 395.00p | 383.00p | 383.00p | 915 |
19/10/2018 | 395.20p | 395.20p | 383.00p | 383.00p | 5600 |
18/10/2018 | 382.00p | 387.00p | 382.00p | 387.00p | 2123 |
17/10/2018 | 396.10p | 397.90p | 388.50p | 388.50p | 198 |
16/10/2018 | 390.00p | 395.00p | 390.00p | 390.00p | 6081 |
15/10/2018 | 396.00p | 396.40p | 372.50p | 372.50p | 3175 |
12/10/2018 | 380.00p | 390.00p | 372.90p | 384.50p | 1739 |
11/10/2018 | 380.00p | 388.00p | 366.00p | 380.00p | 11869 |
10/10/2018 | 399.92p | 401.90p | 393.00p | 393.00p | 8619 |
09/10/2018 | 405.00p | 409.00p | 404.00p | 407.50p | 19107 |
08/10/2018 | 404.00p | 419.00p | 396.00p | 408.00p | 2578 |
05/10/2018 | 417.00p | 417.00p | 411.00p | 415.00p | 9220 |
04/10/2018 | 420.00p | 420.00p | 416.40p | 418.50p | 6000 |
03/10/2018 | 411.00p | 420.00p | 411.00p | 416.00p | 5118 |
02/10/2018 | 409.00p | 416.00p | 409.00p | 416.00p | 11109 |
01/10/2018 | 400.00p | 400.00p | 393.80p | 399.50p | 416510 |
28/09/2018 | 388.00p | 395.00p | 354.50p | 394.50p | 24764 |
27/09/2018 | 398.00p | 398.00p | 394.50p | 394.50p | 4240 |
26/09/2018 | 393.40p | 393.60p | 390.40p | 392.00p | 5780 |
25/09/2018 | 395.00p | 395.00p | 389.80p | 392.50p | 5251 |
24/09/2018 | 388.50p | 395.00p | 388.50p | 392.50p | 2261 |
21/09/2018 | 388.50p | 389.50p | 388.50p | 389.50p | 1345 |
20/09/2018 | 399.00p | 399.00p | 390.50p | 390.50p | 122 |
19/09/2018 | 394.00p | 394.00p | 388.40p | 391.50p | 5850 |
18/09/2018 | 391.10p | 391.10p | 390.00p | 390.00p | 941 |
17/09/2018 | 399.00p | 399.50p | 394.00p | 399.50p | 31525 |
14/09/2018 | 395.00p | 407.00p | 392.40p | 402.50p | 8893 |
13/09/2018 | 400.00p | 401.00p | 395.50p | 395.50p | 2696 |
12/09/2018 | 406.00p | 417.00p | 404.50p | 404.50p | 5903 |
11/09/2018 | 415.00p | 415.00p | 414.50p | 414.50p | 640 |
10/09/2018 | 402.00p | 414.50p | 402.00p | 414.50p | 22799 |
07/09/2018 | 417.00p | 417.00p | 405.50p | 405.50p | 126289 |
06/09/2018 | 410.00p | 417.00p | 405.00p | 414.50p | 130788 |
05/09/2018 | 415.00p | 419.50p | 415.00p | 419.50p | 17000 |
04/09/2018 | 426.00p | 426.00p | 413.40p | 426.00p | 9840 |
03/09/2018 | 410.29p | 434.00p | 410.29p | 426.00p | 8939 |
31/08/2018 | 413.40p | 418.00p | 413.40p | 418.00p | 3910 |
30/08/2018 | 410.00p | 426.00p | 410.00p | 426.00p | 2377 |
29/08/2018 | 412.28p | 420.50p | 412.28p | 420.50p | 436 |
28/08/2018 | 412.00p | 426.00p | 412.00p | 426.00p | 215 |
24/08/2018 | 425.00p | 425.00p | 414.80p | 425.00p | 3933 |
23/08/2018 | 426.60p | 426.60p | 417.00p | 417.00p | 322 |
22/08/2018 | 426.10p | 426.10p | 417.50p | 417.50p | 68 |
21/08/2018 | 426.10p | 426.70p | 407.80p | 415.50p | 1499 |
20/08/2018 | 430.00p | 430.00p | 406.50p | 417.50p | 5609 |
17/08/2018 | 401.00p | 417.00p | 401.00p | 411.00p | 962 |
16/08/2018 | 420.00p | 427.00p | 410.00p | 410.00p | 20590 |
15/08/2018 | 405.00p | 415.00p | 404.75p | 415.00p | 4338 |
14/08/2018 | 401.00p | 405.00p | 400.50p | 402.50p | 8696 |
13/08/2018 | 415.00p | 429.50p | 425.00p | 425.00p | 0 |
10/08/2018 | 415.00p | 429.50p | 415.00p | 429.50p | 1 |
09/08/2018 | 435.00p | 435.00p | 416.00p | 429.50p | 2618 |
08/08/2018 | 411.00p | 430.00p | 411.00p | 430.00p | 7600 |
07/08/2018 | 411.00p | 420.00p | 411.00p | 414.50p | 10926 |
06/08/2018 | 415.00p | 428.00p | 420.50p | 428.00p | 0 |
03/08/2018 | 415.00p | 420.50p | 415.00p | 420.50p | 2500 |
02/08/2018 | 401.00p | 415.50p | 401.00p | 415.50p | 1347 |
01/08/2018 | 405.00p | 415.00p | 405.00p | 413.50p | 3630 |
31/07/2018 | 410.00p | 418.00p | 416.50p | 416.50p | 10459 |
30/07/2018 | 410.00p | 418.00p | 410.00p | 418.00p | 28861 |
27/07/2018 | 410.00p | 420.00p | 410.00p | 410.00p | 5630 |
26/07/2018 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
25/07/2018 | 410.00p | 410.00p | 400.00p | 410.00p | 2644 |
24/07/2018 | 413.00p | 414.00p | 413.00p | 414.00p | 2142 |
23/07/2018 | 395.00p | 412.80p | 395.00p | 409.00p | 2184 |
20/07/2018 | 412.50p | 416.00p | 415.50p | 416.00p | 0 |
19/07/2018 | 412.50p | 429.00p | 412.50p | 415.50p | 696 |
18/07/2018 | 420.00p | 420.00p | 410.00p | 412.50p | 1673 |
17/07/2018 | 410.00p | 410.00p | 407.50p | 407.50p | 500 |
16/07/2018 | 410.00p | 410.00p | 407.50p | 407.50p | 27 |
13/07/2018 | 410.00p | 420.00p | 409.50p | 409.50p | 569 |
12/07/2018 | 417.00p | 408.50p | 404.00p | 408.50p | 1000 |
11/07/2018 | 417.00p | 417.00p | 390.00p | 404.00p | 3157 |
10/07/2018 | 415.00p | 415.00p | 409.00p | 409.00p | 9500 |
09/07/2018 | 412.00p | 415.00p | 411.00p | 411.00p | 6735 |
06/07/2018 | 410.00p | 414.00p | 403.30p | 412.50p | 111496 |
05/07/2018 | 410.00p | 414.00p | 405.00p | 408.00p | 58733 |
04/07/2018 | 407.00p | 407.00p | 407.00p | 407.00p | 2970 |
03/07/2018 | 410.00p | 415.00p | 407.00p | 410.00p | 10357 |
02/07/2018 | 414.90p | 414.90p | 409.50p | 409.50p | 1993 |
29/06/2018 | 407.00p | 419.90p | 407.00p | 409.50p | 2845 |
28/06/2018 | 419.90p | 419.90p | 412.00p | 412.00p | 580 |
27/06/2018 | 405.00p | 419.90p | 405.00p | 412.00p | 6922 |
26/06/2018 | 413.00p | 417.90p | 413.00p | 415.00p | 24134 |
25/06/2018 | 417.00p | 425.00p | 416.50p | 416.50p | 35919 |
22/06/2018 | 427.00p | 429.50p | 427.00p | 429.50p | 6780 |
21/06/2018 | 413.00p | 435.00p | 413.00p | 420.50p | 7502 |
20/06/2018 | 420.00p | 439.00p | 420.00p | 422.50p | 5022 |
19/06/2018 | 420.00p | 439.00p | 420.00p | 431.50p | 4358 |
18/06/2018 | 416.00p | 427.00p | 416.00p | 427.00p | 6126 |
15/06/2018 | 438.00p | 440.00p | 425.50p | 427.50p | 8154 |
14/06/2018 | 444.00p | 444.00p | 434.50p | 434.50p | 351 |
13/06/2018 | 400.00p | 432.50p | 400.00p | 432.50p | 47578 |
12/06/2018 | 426.00p | 435.00p | 417.00p | 424.00p | 4540 |
11/06/2018 | 415.10p | 425.00p | 423.50p | 423.50p | 0 |
08/06/2018 | 415.10p | 425.00p | 415.10p | 425.00p | 1823 |
07/06/2018 | 415.10p | 424.50p | 415.10p | 424.50p | 3325 |
06/06/2018 | 426.00p | 426.00p | 415.10p | 425.00p | 858 |
05/06/2018 | 411.00p | 425.00p | 411.00p | 425.00p | 5608 |
04/06/2018 | 415.00p | 420.00p | 414.00p | 420.00p | 6926 |
01/06/2018 | 414.00p | 416.00p | 412.00p | 416.00p | 11965 |
31/05/2018 | 412.00p | 421.00p | 412.00p | 418.00p | 8351 |
30/05/2018 | 421.00p | 421.00p | 420.50p | 420.50p | 1610 |
29/05/2018 | 421.00p | 421.00p | 421.00p | 421.00p | 333 |
25/05/2018 | 438.00p | 438.00p | 420.00p | 420.00p | 6268 |
24/05/2018 | 434.00p | 433.50p | 433.50p | 433.50p | 2700 |
23/05/2018 | 434.00p | 437.20p | 430.80p | 433.50p | 1269 |
22/05/2018 | 430.00p | 438.00p | 430.00p | 433.50p | 11000 |
21/05/2018 | 430.00p | 436.00p | 430.00p | 433.00p | 8218 |
18/05/2018 | 431.00p | 435.00p | 430.00p | 435.00p | 2183 |
17/05/2018 | 437.50p | 437.50p | 430.50p | 435.00p | 5726 |
16/05/2018 | 439.00p | 439.00p | 430.50p | 435.00p | 522 |
15/05/2018 | 440.00p | 435.00p | 434.50p | 434.50p | 0 |
14/05/2018 | 440.00p | 440.00p | 426.70p | 435.00p | 5010 |
11/05/2018 | 439.00p | 439.00p | 428.60p | 434.00p | 299 |
10/05/2018 | 426.00p | 439.00p | 426.00p | 432.50p | 4050 |
09/05/2018 | 430.00p | 435.00p | 425.00p | 432.50p | 6036 |
08/05/2018 | 422.00p | 422.00p | 418.00p | 418.00p | 3054 |
04/05/2018 | 422.00p | 422.00p | 420.00p | 420.00p | 1390 |
03/05/2018 | 420.00p | 422.00p | 420.00p | 420.00p | 5437 |
02/05/2018 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
01/05/2018 | 420.00p | 426.00p | 420.00p | 420.00p | 4659 |
30/04/2018 | 428.00p | 428.00p | 417.10p | 428.00p | 7054 |
27/04/2018 | 420.00p | 420.00p | 417.10p | 420.00p | 1212 |
26/04/2018 | 426.40p | 420.00p | 420.00p | 420.00p | 0 |
25/04/2018 | 426.40p | 426.40p | 417.10p | 420.00p | 1426 |
24/04/2018 | 417.00p | 422.00p | 417.00p | 421.00p | 2170 |
23/04/2018 | 413.00p | 421.00p | 400.00p | 417.50p | 2232 |
20/04/2018 | 421.00p | 421.00p | 419.50p | 419.50p | 2424 |
19/04/2018 | 412.00p | 426.40p | 412.00p | 419.50p | 1074 |
18/04/2018 | 430.00p | 433.00p | 421.00p | 421.00p | 11056 |
17/04/2018 | 428.00p | 428.00p | 422.50p | 422.50p | 13810 |
16/04/2018 | 425.00p | 432.50p | 425.00p | 432.50p | 8335 |
13/04/2018 | 419.00p | 423.50p | 422.00p | 422.00p | 0 |
12/04/2018 | 419.00p | 423.50p | 422.00p | 423.50p | 0 |
11/04/2018 | 419.00p | 427.00p | 411.90p | 422.00p | 3462 |
10/04/2018 | 414.00p | 422.00p | 411.00p | 422.00p | 15578 |
09/04/2018 | 414.00p | 425.80p | 405.10p | 419.50p | 32985 |
06/04/2018 | 421.00p | 435.00p | 401.00p | 418.50p | 11661 |
05/04/2018 | 425.50p | 435.00p | 422.00p | 430.00p | 6759 |
04/04/2018 | 423.00p | 430.00p | 423.00p | 430.00p | 19669 |
03/04/2018 | 427.25p | 431.50p | 425.00p | 431.50p | 8093 |
29/03/2018 | 425.00p | 439.00p | 424.00p | 431.50p | 1201 |
28/03/2018 | 439.00p | 439.00p | 423.00p | 431.50p | 4936 |
27/03/2018 | 427.50p | 439.00p | 423.00p | 431.50p | 3292 |
26/03/2018 | 427.25p | 439.00p | 427.25p | 431.50p | 1454 |
23/03/2018 | 431.00p | 435.00p | 423.00p | 431.50p | 4025 |
22/03/2018 | 425.00p | 432.50p | 425.00p | 432.50p | 1326 |
21/03/2018 | 439.00p | 439.00p | 435.00p | 435.00p | 699 |
20/03/2018 | 431.00p | 435.00p | 435.00p | 435.00p | 0 |
19/03/2018 | 431.00p | 435.00p | 431.00p | 435.00p | 2911 |
16/03/2018 | 440.00p | 440.00p | 431.00p | 440.00p | 4550 |
15/03/2018 | 436.00p | 440.00p | 436.00p | 440.00p | 1200 |
14/03/2018 | 443.00p | 443.00p | 440.50p | 440.50p | 646 |
13/03/2018 | 457.00p | 457.00p | 450.00p | 450.00p | 2000 |
12/03/2018 | 455.00p | 458.00p | 448.50p | 458.00p | 0 |
09/03/2018 | 455.00p | 455.00p | 448.50p | 448.50p | 325 |
08/03/2018 | 443.00p | 448.50p | 443.00p | 448.50p | 1490 |
07/03/2018 | 443.00p | 448.50p | 448.50p | 448.50p | 0 |
06/03/2018 | 443.00p | 448.50p | 443.00p | 448.50p | 107 |
05/03/2018 | 443.00p | 449.00p | 443.00p | 448.50p | 2813 |
02/03/2018 | 454.00p | 454.00p | 448.50p | 448.50p | 1000 |
01/03/2018 | 441.00p | 453.10p | 441.00p | 445.00p | 948 |
28/02/2018 | 441.00p | 446.50p | 441.00p | 446.50p | 682 |
27/02/2018 | 441.00p | 446.50p | 441.00p | 446.50p | 300 |
26/02/2018 | 449.00p | 446.50p | 445.00p | 446.50p | 0 |
23/02/2018 | 449.00p | 445.00p | 445.00p | 445.00p | 10000 |
22/02/2018 | 449.00p | 449.00p | 436.00p | 445.00p | 1893 |
21/02/2018 | 449.00p | 449.00p | 436.00p | 445.00p | 297 |
20/02/2018 | 436.00p | 445.00p | 436.00p | 445.00p | 5473 |
19/02/2018 | 434.75p | 445.00p | 442.50p | 445.00p | 0 |
16/02/2018 | 434.75p | 442.50p | 434.75p | 442.50p | 7019 |
15/02/2018 | 432.16p | 436.00p | 432.16p | 436.00p | 249 |
14/02/2018 | 430.50p | 435.50p | 430.50p | 435.50p | 4200 |
13/02/2018 | 435.30p | 436.00p | 435.30p | 436.00p | 1137 |
12/02/2018 | 430.00p | 445.00p | 440.00p | 445.00p | 0 |
09/02/2018 | 430.00p | 440.00p | 430.00p | 440.00p | 16250 |
08/02/2018 | 450.00p | 450.00p | 436.00p | 442.50p | 2125 |
07/02/2018 | 450.00p | 450.00p | 443.00p | 443.00p | 220 |
06/02/2018 | 445.00p | 445.00p | 430.00p | 440.00p | 2274 |
05/02/2018 | 451.00p | 460.00p | 450.20p | 460.00p | 4810 |
02/02/2018 | 458.00p | 469.64p | 458.00p | 461.00p | 887 |
01/02/2018 | 469.64p | 469.64p | 452.00p | 461.00p | 5734 |
31/01/2018 | 469.64p | 469.64p | 461.00p | 461.00p | 82 |
30/01/2018 | 457.00p | 461.00p | 457.00p | 461.00p | 23050 |
29/01/2018 | 460.00p | 463.50p | 460.00p | 463.50p | 533 |
26/01/2018 | 460.00p | 473.10p | 460.00p | 463.50p | 26104 |
25/01/2018 | 458.00p | 468.50p | 458.00p | 468.50p | 4368 |
24/01/2018 | 461.00p | 461.00p | 458.00p | 460.00p | 4630 |
23/01/2018 | 461.00p | 461.50p | 461.00p | 461.50p | 1005 |
22/01/2018 | 461.00p | 461.50p | 461.00p | 461.50p | 1096 |
*Close Price adjusted for both dividends and splits