Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/11/2018 | 460.00p | 460.00p | 452.40p | 460.00p | 5099 |
09/11/2018 | 455.00p | 470.00p | 451.00p | 460.00p | 5685 |
08/11/2018 | 445.00p | 450.00p | 440.00p | 448.00p | 1146 |
07/11/2018 | 421.00p | 450.00p | 421.00p | 445.00p | 5781 |
06/11/2018 | 419.00p | 438.00p | 411.00p | 421.00p | 2309 |
05/11/2018 | 447.00p | 447.00p | 395.00p | 419.00p | 33187 |
02/11/2018 | 447.00p | 452.60p | 440.00p | 447.00p | 3233 |
01/11/2018 | 447.00p | 452.60p | 443.00p | 447.00p | 1153 |
31/10/2018 | 447.00p | 454.00p | 447.00p | 447.00p | 653 |
30/10/2018 | 447.00p | 452.60p | 447.00p | 447.00p | 32 |
29/10/2018 | 480.00p | 480.00p | 442.00p | 447.00p | 7488 |
26/10/2018 | 480.00p | 487.00p | 470.00p | 480.00p | 1879 |
25/10/2018 | 475.00p | 480.00p | 472.00p | 480.00p | 1199 |
24/10/2018 | 470.00p | 486.00p | 470.00p | 475.00p | 1566 |
23/10/2018 | 470.00p | 480.00p | 470.00p | 470.00p | 722 |
22/10/2018 | 470.00p | 472.00p | 470.00p | 470.00p | 1000 |
19/10/2018 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
18/10/2018 | 480.00p | 480.00p | 470.00p | 470.00p | 637 |
17/10/2018 | 470.00p | 480.00p | 460.00p | 480.00p | 81 |
16/10/2018 | 470.00p | 480.00p | 453.69p | 470.00p | 3729 |
15/10/2018 | 480.00p | 480.00p | 457.82p | 470.00p | 4625 |
12/10/2018 | 480.00p | 490.00p | 470.00p | 480.00p | 5205 |
11/10/2018 | 480.00p | 490.00p | 470.00p | 480.00p | 12259 |
10/10/2018 | 490.00p | 490.00p | 480.00p | 490.00p | 850 |
09/10/2018 | 492.00p | 499.00p | 485.00p | 490.00p | 601 |
08/10/2018 | 505.00p | 505.00p | 484.00p | 492.00p | 4528 |
05/10/2018 | 517.50p | 530.00p | 505.00p | 505.00p | 1783 |
04/10/2018 | 517.50p | 517.50p | 510.00p | 517.50p | 1000 |
03/10/2018 | 517.50p | 525.00p | 516.00p | 517.50p | 1578 |
02/10/2018 | 520.00p | 530.00p | 510.00p | 517.50p | 5699 |
01/10/2018 | 512.50p | 525.00p | 512.50p | 525.00p | 2289 |
28/09/2018 | 512.50p | 518.00p | 512.50p | 512.50p | 965 |
27/09/2018 | 520.00p | 522.00p | 500.00p | 512.50p | 206 |
26/09/2018 | 520.00p | 522.00p | 510.00p | 520.00p | 2104 |
25/09/2018 | 520.00p | 524.00p | 520.00p | 520.00p | 2098 |
24/09/2018 | 530.00p | 530.00p | 510.00p | 520.00p | 4025 |
21/09/2018 | 540.00p | 540.00p | 521.00p | 530.00p | 3642 |
20/09/2018 | 532.50p | 548.00p | 532.50p | 540.00p | 7688 |
19/09/2018 | 515.00p | 534.00p | 515.00p | 527.50p | 2772 |
18/09/2018 | 494.00p | 528.50p | 494.00p | 515.00p | 6293 |
17/09/2018 | 490.00p | 494.60p | 480.00p | 494.00p | 3159 |
14/09/2018 | 490.00p | 490.00p | 485.00p | 490.00p | 4277 |
13/09/2018 | 490.00p | 490.00p | 480.00p | 490.00p | 1206 |
12/09/2018 | 495.00p | 495.00p | 480.00p | 490.00p | 1100 |
11/09/2018 | 495.00p | 495.00p | 495.00p | 495.00p | 0 |
10/09/2018 | 500.00p | 500.00p | 495.00p | 495.00p | 4044 |
07/09/2018 | 500.00p | 500.00p | 490.00p | 500.00p | 2409 |
06/09/2018 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
05/09/2018 | 515.00p | 519.00p | 500.00p | 500.00p | 1700 |
04/09/2018 | 511.00p | 520.00p | 500.00p | 515.00p | 1730 |
03/09/2018 | 511.00p | 525.00p | 492.00p | 511.00p | 1365 |
31/08/2018 | 532.50p | 532.50p | 492.00p | 511.00p | 6443 |
30/08/2018 | 545.00p | 550.00p | 532.50p | 532.50p | 1552 |
29/08/2018 | 570.00p | 579.00p | 555.00p | 555.00p | 1122 |
28/08/2018 | 560.00p | 580.00p | 550.00p | 572.50p | 4490 |
24/08/2018 | 550.00p | 570.00p | 550.00p | 560.00p | 2282 |
23/08/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
22/08/2018 | 550.00p | 560.00p | 548.00p | 550.00p | 2397 |
21/08/2018 | 550.00p | 570.00p | 540.00p | 550.00p | 2733 |
20/08/2018 | 585.00p | 591.00p | 525.00p | 550.00p | 10072 |
17/08/2018 | 607.50p | 607.50p | 570.00p | 585.00p | 4243 |
16/08/2018 | 620.00p | 625.00p | 610.00p | 610.00p | 758 |
15/08/2018 | 620.00p | 620.00p | 600.00p | 620.00p | 140 |
14/08/2018 | 620.00p | 629.00p | 620.00p | 620.00p | 317 |
13/08/2018 | 615.00p | 639.00p | 615.00p | 622.50p | 2246 |
10/08/2018 | 620.00p | 620.00p | 610.00p | 620.00p | 570 |
09/08/2018 | 682.50p | 682.50p | 601.50p | 620.00p | 3071 |
08/08/2018 | 685.00p | 694.00p | 685.00p | 690.00p | 1325 |
07/08/2018 | 685.00p | 690.00p | 680.00p | 685.00p | 3138 |
06/08/2018 | 685.00p | 685.00p | 685.00p | 685.00p | 0 |
03/08/2018 | 685.00p | 690.00p | 680.00p | 685.00p | 400 |
02/08/2018 | 685.00p | 690.00p | 680.00p | 685.00p | 1808 |
01/08/2018 | 677.50p | 688.75p | 677.50p | 682.50p | 885 |
31/07/2018 | 675.00p | 685.00p | 675.00p | 677.50p | 780 |
30/07/2018 | 655.00p | 679.00p | 642.00p | 675.00p | 1541 |
27/07/2018 | 647.50p | 660.00p | 641.00p | 655.00p | 578 |
26/07/2018 | 645.00p | 647.50p | 645.00p | 647.50p | 0 |
25/07/2018 | 640.00p | 645.00p | 640.00p | 645.00p | 1000 |
24/07/2018 | 640.00p | 640.00p | 636.00p | 640.00p | 300 |
23/07/2018 | 640.00p | 660.00p | 600.00p | 640.00p | 2690 |
20/07/2018 | 645.00p | 645.00p | 633.00p | 640.00p | 1000 |
19/07/2018 | 620.00p | 650.00p | 620.00p | 645.00p | 1150 |
18/07/2018 | 620.00p | 620.00p | 609.00p | 620.00p | 250 |
17/07/2018 | 620.00p | 640.00p | 620.00p | 620.00p | 16 |
16/07/2018 | 610.00p | 620.00p | 600.00p | 620.00p | 3820 |
13/07/2018 | 607.50p | 620.00p | 595.00p | 610.00p | 2991 |
12/07/2018 | 622.50p | 630.00p | 580.00p | 600.00p | 5226 |
11/07/2018 | 625.00p | 632.50p | 615.00p | 632.50p | 907 |
10/07/2018 | 625.00p | 625.00p | 615.00p | 625.00p | 912 |
09/07/2018 | 625.00p | 639.00p | 625.00p | 625.00p | 155 |
06/07/2018 | 625.00p | 625.00p | 615.00p | 625.00p | 773 |
05/07/2018 | 625.00p | 635.00p | 625.00p | 625.00p | 297 |
04/07/2018 | 625.00p | 625.00p | 615.00p | 625.00p | 500 |
03/07/2018 | 625.00p | 640.00p | 614.50p | 625.00p | 1506 |
02/07/2018 | 630.00p | 630.00p | 612.50p | 625.00p | 430 |
29/06/2018 | 625.00p | 625.00p | 611.70p | 625.00p | 139 |
28/06/2018 | 635.00p | 635.00p | 610.00p | 625.00p | 5556 |
27/06/2018 | 655.00p | 655.00p | 620.00p | 635.00p | 3534 |
26/06/2018 | 655.00p | 660.00p | 645.00p | 655.00p | 1423 |
25/06/2018 | 667.50p | 680.00p | 650.00p | 655.00p | 1746 |
22/06/2018 | 667.50p | 667.50p | 667.50p | 667.50p | 1427 |
21/06/2018 | 672.50p | 672.50p | 647.03p | 667.50p | 2050 |
20/06/2018 | 677.50p | 677.50p | 660.00p | 672.50p | 230 |
19/06/2018 | 677.50p | 690.00p | 677.50p | 677.50p | 143 |
18/06/2018 | 677.50p | 690.00p | 677.50p | 677.50p | 808 |
15/06/2018 | 687.50p | 687.50p | 666.00p | 677.50p | 1400 |
14/06/2018 | 687.50p | 694.00p | 687.50p | 687.50p | 863 |
13/06/2018 | 687.50p | 699.00p | 687.50p | 687.50p | 84 |
12/06/2018 | 687.50p | 700.00p | 687.50p | 687.50p | 2167 |
11/06/2018 | 687.50p | 700.00p | 687.50p | 687.50p | 714 |
08/06/2018 | 687.50p | 700.00p | 687.50p | 687.50p | 1102 |
07/06/2018 | 687.50p | 699.50p | 687.50p | 687.50p | 685 |
06/06/2018 | 687.50p | 699.50p | 675.00p | 687.50p | 890 |
05/06/2018 | 687.50p | 699.50p | 687.50p | 687.50p | 581 |
04/06/2018 | 687.50p | 687.50p | 675.00p | 687.50p | 468 |
01/06/2018 | 682.50p | 699.50p | 675.00p | 687.50p | 1576 |
31/05/2018 | 682.50p | 699.00p | 682.50p | 682.50p | 213 |
30/05/2018 | 682.50p | 700.00p | 682.50p | 682.50p | 303 |
29/05/2018 | 690.00p | 690.00p | 670.00p | 682.50p | 1962 |
25/05/2018 | 690.00p | 700.00p | 690.00p | 690.00p | 1295 |
24/05/2018 | 697.50p | 700.00p | 680.00p | 690.00p | 1620 |
23/05/2018 | 697.50p | 710.50p | 675.00p | 697.50p | 1412 |
22/05/2018 | 697.50p | 710.50p | 680.00p | 697.50p | 1005 |
21/05/2018 | 702.50p | 715.00p | 688.00p | 697.50p | 1024 |
18/05/2018 | 702.50p | 714.75p | 688.00p | 702.50p | 2188 |
17/05/2018 | 702.50p | 710.00p | 685.00p | 702.50p | 3040 |
16/05/2018 | 700.00p | 700.00p | 700.00p | 700.00p | 1400 |
15/05/2018 | 690.00p | 710.00p | 675.50p | 700.00p | 1742 |
14/05/2018 | 685.00p | 700.00p | 675.00p | 690.00p | 1551 |
11/05/2018 | 685.00p | 701.00p | 672.00p | 685.00p | 2586 |
10/05/2018 | 667.50p | 700.00p | 665.00p | 685.00p | 2769 |
09/05/2018 | 667.50p | 675.00p | 667.50p | 667.50p | 358 |
08/05/2018 | 665.00p | 675.00p | 655.00p | 667.50p | 2279 |
04/05/2018 | 665.00p | 675.00p | 659.00p | 665.00p | 3151 |
03/05/2018 | 665.00p | 671.00p | 665.00p | 665.00p | 747 |
02/05/2018 | 677.50p | 677.50p | 655.00p | 665.00p | 1798 |
01/05/2018 | 687.50p | 700.00p | 675.00p | 677.50p | 3429 |
30/04/2018 | 687.50p | 700.00p | 675.00p | 687.50p | 5267 |
27/04/2018 | 685.00p | 700.00p | 675.00p | 687.50p | 5190 |
26/04/2018 | 677.50p | 695.00p | 657.25p | 685.00p | 72 |
25/04/2018 | 647.50p | 695.00p | 633.00p | 680.00p | 13326 |
24/04/2018 | 637.50p | 665.00p | 630.00p | 647.50p | 1572 |
23/04/2018 | 620.00p | 645.00p | 615.00p | 637.50p | 1300 |
20/04/2018 | 622.50p | 622.50p | 605.00p | 620.00p | 1853 |
19/04/2018 | 622.50p | 622.50p | 615.00p | 622.50p | 964 |
18/04/2018 | 617.50p | 622.50p | 617.00p | 622.50p | 970 |
17/04/2018 | 612.50p | 617.50p | 612.50p | 617.50p | 1347 |
16/04/2018 | 595.00p | 625.00p | 591.00p | 612.50p | 4499 |
13/04/2018 | 595.00p | 600.00p | 590.00p | 595.00p | 3467 |
12/04/2018 | 595.00p | 596.50p | 591.00p | 595.00p | 467 |
11/04/2018 | 595.00p | 600.00p | 595.00p | 595.00p | 2660 |
10/04/2018 | 600.00p | 607.00p | 595.00p | 595.00p | 5115 |
09/04/2018 | 595.00p | 609.00p | 590.00p | 600.00p | 1828 |
06/04/2018 | 585.00p | 600.00p | 585.00p | 595.00p | 4445 |
05/04/2018 | 577.50p | 582.50p | 575.00p | 582.50p | 1640 |
04/04/2018 | 555.00p | 585.00p | 530.00p | 577.50p | 26804 |
03/04/2018 | 522.50p | 550.00p | 520.00p | 537.50p | 6150 |
29/03/2018 | 537.50p | 537.50p | 522.50p | 522.50p | 4970 |
28/03/2018 | 537.50p | 538.00p | 537.50p | 537.50p | 500 |
27/03/2018 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
26/03/2018 | 515.00p | 545.00p | 515.00p | 537.50p | 3814 |
23/03/2018 | 512.50p | 525.00p | 512.50p | 515.00p | 2905 |
22/03/2018 | 512.50p | 520.00p | 502.00p | 512.50p | 369 |
21/03/2018 | 510.00p | 512.50p | 502.00p | 512.50p | 161 |
20/03/2018 | 510.00p | 510.00p | 510.00p | 510.00p | 1500 |
19/03/2018 | 510.00p | 510.00p | 502.00p | 510.00p | 300 |
16/03/2018 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
15/03/2018 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
14/03/2018 | 510.00p | 517.50p | 510.00p | 510.00p | 0 |
13/03/2018 | 510.00p | 519.00p | 510.00p | 510.00p | 826 |
12/03/2018 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
09/03/2018 | 507.50p | 515.00p | 502.00p | 510.00p | 1375 |
08/03/2018 | 510.00p | 519.00p | 500.00p | 507.50p | 825 |
07/03/2018 | 527.50p | 528.50p | 510.00p | 510.00p | 1065 |
06/03/2018 | 527.50p | 527.50p | 527.50p | 527.50p | 1232 |
05/03/2018 | 527.50p | 528.00p | 527.50p | 527.50p | 761 |
02/03/2018 | 527.50p | 527.50p | 527.50p | 527.50p | 0 |
01/03/2018 | 530.00p | 530.00p | 525.00p | 527.50p | 80 |
28/02/2018 | 532.50p | 532.50p | 525.00p | 530.00p | 750 |
27/02/2018 | 540.00p | 547.00p | 531.00p | 532.50p | 1368 |
26/02/2018 | 560.00p | 560.00p | 531.00p | 540.00p | 1257 |
23/02/2018 | 540.00p | 570.00p | 540.00p | 560.00p | 1100 |
22/02/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
21/02/2018 | 540.00p | 550.00p | 540.00p | 540.00p | 20 |
20/02/2018 | 540.00p | 550.00p | 531.00p | 540.00p | 324 |
19/02/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
16/02/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
15/02/2018 | 525.00p | 547.00p | 525.00p | 540.00p | 1752 |
14/02/2018 | 525.00p | 525.00p | 521.50p | 525.00p | 700 |
13/02/2018 | 522.50p | 530.00p | 522.50p | 525.00p | 232 |
12/02/2018 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
09/02/2018 | 522.50p | 530.00p | 515.00p | 522.50p | 846 |
08/02/2018 | 522.50p | 522.50p | 515.00p | 522.50p | 500 |
07/02/2018 | 522.50p | 530.00p | 516.50p | 522.50p | 907 |
06/02/2018 | 530.00p | 530.00p | 520.00p | 522.50p | 2095 |
05/02/2018 | 530.00p | 530.00p | 525.00p | 530.00p | 900 |
02/02/2018 | 542.50p | 542.50p | 525.00p | 530.00p | 2017 |
01/02/2018 | 542.50p | 556.50p | 542.50p | 542.50p | 770 |
31/01/2018 | 542.50p | 556.50p | 531.00p | 542.50p | 400 |
30/01/2018 | 542.50p | 556.50p | 531.00p | 542.50p | 225 |
*Close Price adjusted for both dividends and splits