Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/10/2018 | 456.00p | 459.00p | 456.00p | 459.00p | 2728 |
30/10/2018 | 456.00p | 456.00p | 456.00p | 456.00p | 0 |
29/10/2018 | 456.00p | 456.00p | 453.00p | 456.00p | 551 |
26/10/2018 | 456.00p | 456.00p | 453.00p | 456.00p | 583 |
25/10/2018 | 455.00p | 456.00p | 450.20p | 456.00p | 150 |
24/10/2018 | 457.00p | 457.00p | 453.00p | 457.00p | 173 |
23/10/2018 | 445.00p | 455.00p | 445.00p | 455.00p | 3902 |
22/10/2018 | 446.00p | 446.00p | 439.20p | 445.00p | 3226 |
19/10/2018 | 456.00p | 456.00p | 437.40p | 450.00p | 5677 |
18/10/2018 | 459.00p | 459.00p | 452.00p | 459.00p | 1000 |
17/10/2018 | 459.00p | 462.36p | 453.54p | 459.00p | 1048 |
16/10/2018 | 451.00p | 462.36p | 451.00p | 459.00p | 5290 |
15/10/2018 | 451.00p | 455.00p | 451.00p | 451.00p | 22 |
12/10/2018 | 447.00p | 451.76p | 445.54p | 451.00p | 4248 |
11/10/2018 | 463.00p | 463.00p | 436.00p | 447.00p | 7944 |
10/10/2018 | 481.00p | 481.00p | 460.00p | 466.00p | 7310 |
09/10/2018 | 487.00p | 487.00p | 481.00p | 481.00p | 3400 |
08/10/2018 | 487.00p | 487.00p | 486.00p | 487.00p | 1000 |
05/10/2018 | 487.00p | 489.00p | 487.00p | 487.00p | 0 |
04/10/2018 | 489.00p | 490.27p | 485.50p | 489.00p | 1505 |
03/10/2018 | 505.00p | 505.00p | 485.00p | 489.00p | 4300 |
02/10/2018 | 512.50p | 512.50p | 505.00p | 505.00p | 500 |
01/10/2018 | 512.50p | 514.50p | 512.50p | 512.50p | 15 |
28/09/2018 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
27/09/2018 | 512.50p | 514.50p | 506.65p | 512.50p | 1885 |
26/09/2018 | 512.50p | 512.50p | 512.50p | 512.50p | 1600 |
25/09/2018 | 512.50p | 512.50p | 510.00p | 512.50p | 1625 |
24/09/2018 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
21/09/2018 | 512.50p | 512.50p | 508.00p | 512.50p | 953 |
20/09/2018 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
19/09/2018 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
18/09/2018 | 512.50p | 512.50p | 507.00p | 512.50p | 1250 |
17/09/2018 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
14/09/2018 | 507.50p | 512.50p | 507.50p | 512.50p | 1960 |
13/09/2018 | 507.50p | 510.00p | 505.00p | 507.50p | 25217 |
12/09/2018 | 510.00p | 510.00p | 505.00p | 505.00p | 25350 |
11/09/2018 | 503.00p | 510.00p | 503.00p | 510.00p | 3087 |
10/09/2018 | 494.00p | 503.00p | 493.10p | 503.00p | 200 |
07/09/2018 | 494.00p | 494.00p | 493.00p | 494.00p | 524 |
06/09/2018 | 494.00p | 496.00p | 493.00p | 494.00p | 24 |
05/09/2018 | 494.00p | 494.00p | 493.00p | 494.00p | 125 |
04/09/2018 | 496.00p | 499.00p | 493.00p | 494.00p | 1376 |
03/09/2018 | 496.00p | 496.00p | 492.96p | 496.00p | 835 |
31/08/2018 | 498.50p | 498.50p | 492.96p | 496.00p | 3846 |
30/08/2018 | 498.50p | 498.50p | 495.00p | 498.50p | 225 |
29/08/2018 | 500.50p | 500.50p | 498.00p | 498.50p | 500 |
28/08/2018 | 500.50p | 504.00p | 497.00p | 500.50p | 7527 |
24/08/2018 | 505.00p | 505.00p | 500.00p | 500.50p | 2560 |
23/08/2018 | 502.50p | 505.00p | 500.00p | 505.00p | 500 |
22/08/2018 | 505.00p | 505.00p | 500.00p | 505.00p | 60 |
21/08/2018 | 505.00p | 505.00p | 500.50p | 505.00p | 850 |
20/08/2018 | 505.00p | 505.00p | 502.00p | 505.00p | 1000 |
17/08/2018 | 505.00p | 505.00p | 502.00p | 505.00p | 102 |
16/08/2018 | 505.00p | 505.00p | 502.00p | 505.00p | 1210 |
15/08/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 2089 |
14/08/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
13/08/2018 | 505.00p | 505.00p | 503.00p | 505.00p | 1739 |
10/08/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
09/08/2018 | 505.00p | 505.00p | 503.00p | 505.00p | 469 |
08/08/2018 | 505.00p | 507.00p | 505.00p | 505.00p | 63 |
07/08/2018 | 507.50p | 508.00p | 505.00p | 505.00p | 46 |
06/08/2018 | 507.50p | 508.95p | 507.25p | 507.50p | 46 |
03/08/2018 | 520.00p | 520.00p | 505.00p | 507.50p | 2777 |
02/08/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 97 |
01/08/2018 | 522.50p | 522.50p | 520.00p | 520.00p | 1597 |
31/07/2018 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
30/07/2018 | 522.50p | 523.50p | 520.00p | 522.50p | 1517 |
27/07/2018 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
26/07/2018 | 522.50p | 522.50p | 520.75p | 522.50p | 584 |
25/07/2018 | 525.00p | 530.00p | 522.50p | 522.50p | 0 |
24/07/2018 | 530.00p | 530.00p | 521.20p | 530.00p | 1201 |
23/07/2018 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
20/07/2018 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
19/07/2018 | 532.50p | 532.50p | 530.00p | 530.00p | 0 |
18/07/2018 | 527.50p | 532.50p | 525.00p | 532.50p | 425 |
17/07/2018 | 525.00p | 527.50p | 525.00p | 527.50p | 965 |
16/07/2018 | 530.00p | 530.00p | 520.20p | 525.00p | 330 |
13/07/2018 | 530.00p | 530.00p | 525.10p | 530.00p | 500 |
12/07/2018 | 530.00p | 530.00p | 525.10p | 530.00p | 2385 |
11/07/2018 | 530.00p | 535.60p | 523.00p | 530.00p | 835 |
10/07/2018 | 530.00p | 530.00p | 525.10p | 530.00p | 186 |
09/07/2018 | 530.00p | 530.10p | 530.00p | 530.00p | 1000 |
06/07/2018 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
05/07/2018 | 527.50p | 539.00p | 523.00p | 530.00p | 2773 |
04/07/2018 | 527.50p | 530.00p | 527.50p | 530.00p | 1073 |
03/07/2018 | 530.00p | 530.00p | 525.00p | 527.50p | 1500 |
02/07/2018 | 530.00p | 533.00p | 530.00p | 530.00p | 751 |
29/06/2018 | 530.00p | 534.00p | 525.00p | 530.00p | 3296 |
28/06/2018 | 530.00p | 534.00p | 530.00p | 530.00p | 978 |
27/06/2018 | 532.50p | 532.50p | 530.00p | 530.00p | 1138 |
26/06/2018 | 525.00p | 532.50p | 525.00p | 532.50p | 1000 |
25/06/2018 | 525.00p | 525.00p | 524.40p | 525.00p | 500 |
22/06/2018 | 525.00p | 525.00p | 525.00p | 525.00p | 3774 |
21/06/2018 | 525.00p | 525.00p | 520.01p | 525.00p | 1143 |
20/06/2018 | 525.00p | 525.00p | 525.00p | 525.00p | 2000 |
19/06/2018 | 525.00p | 525.00p | 520.00p | 525.00p | 2177 |
18/06/2018 | 525.00p | 527.00p | 524.90p | 525.00p | 1170 |
15/06/2018 | 530.00p | 530.00p | 521.00p | 525.00p | 1505 |
14/06/2018 | 530.00p | 537.03p | 521.00p | 530.00p | 3382 |
13/06/2018 | 512.50p | 535.00p | 512.50p | 530.00p | 5417 |
12/06/2018 | 517.50p | 517.50p | 510.00p | 515.00p | 117940 |
11/06/2018 | 515.00p | 519.00p | 515.00p | 515.00p | 34920 |
08/06/2018 | 512.50p | 519.00p | 512.50p | 515.00p | 1844 |
07/06/2018 | 522.50p | 522.50p | 510.00p | 515.00p | 4850 |
06/06/2018 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
05/06/2018 | 522.50p | 522.50p | 520.50p | 522.50p | 500 |
04/06/2018 | 532.50p | 532.50p | 520.50p | 522.50p | 2506 |
01/06/2018 | 535.00p | 535.00p | 531.00p | 532.50p | 500 |
31/05/2018 | 537.50p | 539.00p | 535.00p | 535.00p | 515 |
30/05/2018 | 547.50p | 547.50p | 537.50p | 537.50p | 0 |
29/05/2018 | 547.50p | 547.50p | 539.00p | 547.50p | 500 |
25/05/2018 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
24/05/2018 | 547.50p | 557.40p | 538.75p | 547.50p | 1006 |
23/05/2018 | 547.50p | 547.50p | 540.00p | 547.50p | 1772 |
22/05/2018 | 547.50p | 559.00p | 540.00p | 547.50p | 2483 |
21/05/2018 | 547.50p | 558.25p | 540.00p | 547.50p | 309 |
18/05/2018 | 532.50p | 558.50p | 532.50p | 547.50p | 2487 |
17/05/2018 | 545.00p | 545.00p | 532.50p | 532.50p | 3935 |
16/05/2018 | 550.00p | 550.00p | 545.00p | 545.00p | 3503 |
15/05/2018 | 562.50p | 569.00p | 550.00p | 550.00p | 2729 |
14/05/2018 | 575.00p | 575.00p | 552.00p | 562.50p | 5176 |
11/05/2018 | 550.00p | 567.50p | 550.00p | 567.50p | 3384 |
10/05/2018 | 552.50p | 552.50p | 545.00p | 550.00p | 3169 |
09/05/2018 | 552.50p | 552.50p | 546.00p | 552.50p | 1000 |
08/05/2018 | 547.50p | 552.50p | 547.50p | 552.50p | 2996 |
04/05/2018 | 547.50p | 547.50p | 545.25p | 547.50p | 2166 |
03/05/2018 | 550.00p | 552.00p | 546.00p | 550.00p | 1559 |
02/05/2018 | 555.00p | 555.00p | 550.00p | 550.00p | 4030 |
01/05/2018 | 565.00p | 569.00p | 555.00p | 555.00p | 1372 |
30/04/2018 | 565.00p | 569.00p | 562.50p | 565.00p | 1282 |
27/04/2018 | 572.50p | 572.50p | 562.75p | 565.00p | 3233 |
26/04/2018 | 557.50p | 570.00p | 557.50p | 565.00p | 13442 |
25/04/2018 | 552.50p | 558.00p | 552.50p | 557.50p | 771 |
24/04/2018 | 552.50p | 557.00p | 551.00p | 552.50p | 1580 |
23/04/2018 | 532.50p | 560.00p | 532.50p | 552.50p | 13723 |
20/04/2018 | 525.00p | 532.50p | 525.00p | 532.50p | 0 |
19/04/2018 | 525.00p | 525.00p | 517.00p | 525.00p | 2000 |
18/04/2018 | 527.50p | 527.50p | 517.00p | 525.00p | 1000 |
17/04/2018 | 527.50p | 535.00p | 518.30p | 527.50p | 2045 |
16/04/2018 | 527.50p | 533.00p | 515.00p | 527.50p | 2162 |
13/04/2018 | 527.50p | 533.00p | 518.30p | 527.50p | 3015 |
12/04/2018 | 520.00p | 527.50p | 520.00p | 527.50p | 379 |
11/04/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
10/04/2018 | 520.00p | 520.00p | 515.00p | 520.00p | 2750 |
09/04/2018 | 520.00p | 525.00p | 520.00p | 520.00p | 952 |
06/04/2018 | 520.00p | 529.00p | 514.10p | 520.00p | 3572 |
05/04/2018 | 520.00p | 525.00p | 513.00p | 520.00p | 1292 |
04/04/2018 | 520.00p | 520.00p | 512.50p | 520.00p | 600 |
03/04/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 3150 |
29/03/2018 | 520.00p | 520.00p | 512.10p | 520.00p | 844 |
28/03/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 11050 |
27/03/2018 | 520.00p | 520.00p | 512.00p | 520.00p | 683 |
26/03/2018 | 520.00p | 523.00p | 512.00p | 520.00p | 2117 |
23/03/2018 | 520.00p | 523.75p | 512.00p | 520.00p | 1373 |
22/03/2018 | 520.00p | 527.00p | 512.00p | 520.00p | 908 |
21/03/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
20/03/2018 | 520.00p | 520.00p | 512.00p | 520.00p | 4750 |
19/03/2018 | 515.00p | 515.00p | 514.00p | 515.00p | 600 |
16/03/2018 | 505.00p | 515.00p | 505.00p | 515.00p | 5968 |
15/03/2018 | 515.00p | 515.00p | 501.50p | 505.00p | 3000 |
14/03/2018 | 515.00p | 515.00p | 510.60p | 515.00p | 100 |
13/03/2018 | 515.00p | 515.00p | 510.60p | 515.00p | 1523 |
12/03/2018 | 515.00p | 515.00p | 514.00p | 515.00p | 461 |
09/03/2018 | 520.00p | 520.00p | 510.10p | 515.00p | 1965 |
08/03/2018 | 530.00p | 533.00p | 515.00p | 520.00p | 2460 |
07/03/2018 | 532.50p | 533.00p | 520.00p | 532.50p | 938 |
06/03/2018 | 532.50p | 532.50p | 522.75p | 532.50p | 1000 |
05/03/2018 | 532.50p | 532.50p | 532.50p | 532.50p | 2000 |
02/03/2018 | 532.50p | 532.50p | 525.00p | 532.50p | 1275 |
01/03/2018 | 532.50p | 545.00p | 532.50p | 532.50p | 1008 |
28/02/2018 | 532.50p | 545.00p | 532.50p | 532.50p | 1551 |
27/02/2018 | 532.50p | 545.00p | 525.00p | 532.50p | 2312 |
26/02/2018 | 532.50p | 539.35p | 520.00p | 532.50p | 2106 |
23/02/2018 | 530.00p | 538.75p | 530.00p | 532.50p | 1225 |
22/02/2018 | 530.00p | 530.00p | 520.20p | 530.00p | 950 |
21/02/2018 | 532.50p | 537.40p | 521.00p | 530.00p | 2429 |
20/02/2018 | 532.50p | 537.50p | 532.50p | 532.50p | 300 |
19/02/2018 | 532.50p | 538.90p | 521.00p | 532.50p | 3092 |
16/02/2018 | 537.50p | 538.90p | 521.00p | 532.50p | 2851 |
15/02/2018 | 535.00p | 542.00p | 535.00p | 537.50p | 3042 |
14/02/2018 | 532.50p | 539.00p | 529.40p | 535.00p | 2362 |
13/02/2018 | 512.50p | 543.50p | 512.50p | 532.50p | 6055 |
12/02/2018 | 517.50p | 517.50p | 511.00p | 512.50p | 900 |
09/02/2018 | 520.00p | 528.00p | 511.00p | 517.50p | 4975 |
08/02/2018 | 525.00p | 539.00p | 525.00p | 530.00p | 4880 |
07/02/2018 | 525.00p | 534.80p | 524.00p | 525.00p | 4940 |
06/02/2018 | 512.50p | 529.00p | 510.25p | 525.00p | 8039 |
05/02/2018 | 522.50p | 543.00p | 510.00p | 532.50p | 16410 |
02/02/2018 | 505.00p | 505.00p | 502.75p | 505.00p | 500 |
01/02/2018 | 502.00p | 507.00p | 502.00p | 505.00p | 3523 |
31/01/2018 | 515.00p | 515.00p | 497.00p | 502.00p | 8838 |
30/01/2018 | 504.00p | 520.00p | 499.00p | 515.00p | 8760 |
29/01/2018 | 490.00p | 504.00p | 490.00p | 504.00p | 11702 |
26/01/2018 | 487.00p | 491.00p | 487.00p | 490.00p | 2227 |
25/01/2018 | 491.00p | 491.00p | 487.00p | 487.00p | 3500 |
24/01/2018 | 491.00p | 491.00p | 488.00p | 491.00p | 123 |
23/01/2018 | 477.00p | 491.00p | 477.00p | 491.00p | 3579 |
22/01/2018 | 483.00p | 483.00p | 477.00p | 477.00p | 1575 |
19/01/2018 | 487.00p | 487.00p | 483.00p | 483.00p | 621 |
18/01/2018 | 487.00p | 488.00p | 484.10p | 487.00p | 930 |
*Close Price adjusted for both dividends and splits