Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/10/2018 | 361.00p | 365.00p | 359.00p | 362.00p | 43529 |
29/10/2018 | 356.00p | 360.00p | 356.00p | 360.00p | 29686 |
26/10/2018 | 354.00p | 363.00p | 345.00p | 355.00p | 86099 |
25/10/2018 | 361.00p | 362.00p | 350.00p | 350.00p | 6726 |
24/10/2018 | 370.00p | 373.00p | 355.00p | 370.00p | 14218 |
23/10/2018 | 380.00p | 381.00p | 370.00p | 373.00p | 48079 |
22/10/2018 | 393.00p | 394.00p | 370.00p | 375.00p | 43415 |
19/10/2018 | 400.00p | 405.00p | 392.00p | 405.00p | 2055 |
18/10/2018 | 404.00p | 405.00p | 391.00p | 391.00p | 13018 |
17/10/2018 | 412.00p | 413.00p | 392.00p | 392.00p | 9114 |
16/10/2018 | 415.00p | 420.00p | 406.00p | 420.00p | 4578 |
15/10/2018 | 410.00p | 418.00p | 405.00p | 409.00p | 2566 |
12/10/2018 | 424.00p | 424.90p | 408.50p | 413.00p | 5287 |
11/10/2018 | 400.00p | 420.00p | 390.00p | 420.00p | 51023 |
10/10/2018 | 423.00p | 423.00p | 402.00p | 415.00p | 13537 |
09/10/2018 | 430.00p | 440.00p | 427.00p | 430.00p | 6514 |
08/10/2018 | 450.00p | 453.20p | 429.00p | 440.00p | 5062 |
05/10/2018 | 455.00p | 459.00p | 433.00p | 444.00p | 15185 |
04/10/2018 | 458.00p | 470.97p | 445.00p | 445.00p | 6930 |
03/10/2018 | 455.00p | 472.00p | 455.00p | 455.00p | 5252 |
02/10/2018 | 480.00p | 480.00p | 455.72p | 475.00p | 11347 |
01/10/2018 | 470.00p | 478.00p | 461.00p | 465.00p | 14211 |
28/09/2018 | 407.00p | 478.00p | 384.00p | 476.00p | 65062 |
27/09/2018 | 518.00p | 526.00p | 500.00p | 500.00p | 38147 |
26/09/2018 | 518.00p | 520.00p | 504.00p | 504.00p | 10397 |
25/09/2018 | 526.00p | 526.00p | 518.00p | 522.00p | 16421 |
24/09/2018 | 510.00p | 520.70p | 500.00p | 512.00p | 40068 |
21/09/2018 | 490.00p | 498.00p | 490.00p | 490.00p | 63249 |
20/09/2018 | 489.00p | 510.00p | 489.00p | 510.00p | 1262 |
19/09/2018 | 500.00p | 510.00p | 491.00p | 500.00p | 7791 |
18/09/2018 | 494.00p | 510.00p | 487.70p | 495.00p | 18892 |
17/09/2018 | 483.00p | 498.00p | 480.84p | 485.00p | 8181 |
14/09/2018 | 481.00p | 499.00p | 481.00p | 487.00p | 5237 |
13/09/2018 | 489.00p | 490.00p | 480.00p | 480.00p | 5027 |
12/09/2018 | 480.00p | 489.00p | 480.00p | 480.00p | 1648 |
11/09/2018 | 506.00p | 506.00p | 489.00p | 489.00p | 4303 |
10/09/2018 | 500.00p | 500.00p | 480.00p | 480.00p | 2456 |
07/09/2018 | 480.00p | 499.00p | 480.00p | 499.00p | 2231 |
06/09/2018 | 514.00p | 514.00p | 480.00p | 510.00p | 8508 |
05/09/2018 | 516.00p | 517.36p | 502.00p | 502.00p | 3128 |
04/09/2018 | 522.00p | 522.00p | 507.76p | 520.00p | 1973 |
03/09/2018 | 528.00p | 528.00p | 508.00p | 518.00p | 3086 |
31/08/2018 | 524.00p | 524.00p | 512.00p | 518.00p | 7281 |
30/08/2018 | 522.00p | 538.00p | 519.76p | 520.00p | 2607 |
29/08/2018 | 546.00p | 546.00p | 526.00p | 526.00p | 2549 |
28/08/2018 | 550.00p | 550.00p | 532.00p | 538.00p | 1587 |
24/08/2018 | 536.00p | 558.00p | 528.00p | 528.00p | 2285 |
23/08/2018 | 548.00p | 548.00p | 528.00p | 528.00p | 5282 |
22/08/2018 | 548.00p | 548.00p | 536.00p | 540.00p | 5156 |
21/08/2018 | 550.00p | 552.00p | 546.40p | 552.00p | 1317 |
20/08/2018 | 550.00p | 550.00p | 529.54p | 540.00p | 4794 |
17/08/2018 | 548.00p | 550.00p | 540.00p | 540.00p | 2185 |
16/08/2018 | 552.00p | 552.00p | 526.20p | 528.00p | 12558 |
15/08/2018 | 572.00p | 572.00p | 547.00p | 547.00p | 762 |
14/08/2018 | 568.00p | 568.00p | 544.00p | 544.00p | 6549 |
13/08/2018 | 572.00p | 572.00p | 550.00p | 568.00p | 8345 |
10/08/2018 | 564.00p | 572.00p | 549.65p | 554.00p | 6129 |
09/08/2018 | 556.00p | 572.00p | 548.00p | 548.00p | 8506 |
08/08/2018 | 564.00p | 568.00p | 548.00p | 556.00p | 13993 |
07/08/2018 | 568.00p | 572.00p | 552.00p | 555.00p | 3263 |
06/08/2018 | 546.00p | 570.00p | 546.00p | 568.00p | 8534 |
03/08/2018 | 554.00p | 584.00p | 550.00p | 550.00p | 2405 |
02/08/2018 | 534.00p | 586.00p | 534.00p | 560.00p | 9260 |
01/08/2018 | 564.00p | 564.00p | 550.00p | 560.00p | 8546 |
31/07/2018 | 546.00p | 546.00p | 526.00p | 530.00p | 16104 |
30/07/2018 | 481.00p | 522.00p | 467.98p | 520.00p | 24587 |
27/07/2018 | 470.00p | 483.00p | 466.00p | 466.00p | 4505 |
26/07/2018 | 488.00p | 488.00p | 460.00p | 460.00p | 7918 |
25/07/2018 | 476.00p | 485.00p | 474.00p | 475.00p | 8676 |
24/07/2018 | 490.00p | 494.00p | 485.00p | 489.00p | 2874 |
23/07/2018 | 490.00p | 490.00p | 484.10p | 485.50p | 2423 |
20/07/2018 | 486.00p | 489.00p | 482.50p | 484.50p | 25660 |
19/07/2018 | 491.00p | 499.00p | 482.00p | 484.00p | 15129 |
18/07/2018 | 491.00p | 500.00p | 490.00p | 500.00p | 11310 |
17/07/2018 | 500.00p | 500.00p | 488.75p | 500.00p | 29931 |
16/07/2018 | 506.00p | 506.00p | 490.00p | 500.00p | 4367 |
13/07/2018 | 500.00p | 508.00p | 494.00p | 505.00p | 9332 |
12/07/2018 | 490.00p | 500.00p | 488.75p | 500.00p | 3504 |
11/07/2018 | 490.00p | 499.00p | 484.00p | 491.00p | 4419 |
10/07/2018 | 493.00p | 493.00p | 487.00p | 492.00p | 6003 |
09/07/2018 | 495.00p | 498.00p | 486.00p | 493.00p | 3811 |
06/07/2018 | 495.00p | 498.00p | 489.00p | 490.00p | 7055 |
05/07/2018 | 502.00p | 502.00p | 495.00p | 498.00p | 7642 |
04/07/2018 | 498.00p | 502.00p | 496.00p | 498.00p | 3373 |
03/07/2018 | 500.00p | 506.00p | 495.00p | 497.00p | 16769 |
02/07/2018 | 499.00p | 502.00p | 488.30p | 500.00p | 29018 |
29/06/2018 | 500.00p | 508.80p | 500.00p | 502.00p | 16866 |
28/06/2018 | 508.00p | 511.80p | 508.00p | 510.00p | 2392 |
27/06/2018 | 500.00p | 532.00p | 500.00p | 522.00p | 5182 |
26/06/2018 | 489.00p | 503.75p | 489.00p | 500.00p | 14408 |
25/06/2018 | 492.00p | 507.00p | 491.00p | 491.00p | 8043 |
22/06/2018 | 504.00p | 504.00p | 495.00p | 500.00p | 9858 |
21/06/2018 | 500.00p | 510.00p | 497.61p | 504.00p | 10067 |
20/06/2018 | 502.00p | 507.00p | 490.00p | 500.00p | 9378 |
19/06/2018 | 500.00p | 510.00p | 500.00p | 506.00p | 22650 |
18/06/2018 | 500.00p | 502.00p | 494.40p | 500.00p | 2648 |
15/06/2018 | 498.00p | 502.00p | 495.00p | 495.00p | 19080 |
14/06/2018 | 500.00p | 506.00p | 490.00p | 492.00p | 18036 |
13/06/2018 | 506.00p | 506.00p | 491.00p | 504.00p | 16557 |
12/06/2018 | 504.00p | 518.00p | 500.00p | 504.00p | 4972 |
11/06/2018 | 499.00p | 504.10p | 490.00p | 502.00p | 19871 |
08/06/2018 | 495.00p | 508.00p | 491.00p | 496.00p | 12272 |
07/06/2018 | 520.00p | 520.00p | 492.00p | 493.00p | 21123 |
06/06/2018 | 522.00p | 522.60p | 504.00p | 504.00p | 26064 |
05/06/2018 | 512.00p | 526.00p | 510.00p | 526.00p | 21093 |
04/06/2018 | 516.00p | 521.60p | 502.00p | 510.00p | 10798 |
01/06/2018 | 520.00p | 526.00p | 516.00p | 516.00p | 39177 |
31/05/2018 | 487.00p | 526.00p | 487.00p | 518.00p | 357056 |
30/05/2018 | 494.00p | 500.00p | 482.00p | 490.00p | 28375 |
29/05/2018 | 487.00p | 493.00p | 480.00p | 491.00p | 75756 |
25/05/2018 | 480.00p | 490.00p | 477.00p | 490.00p | 44399 |
24/05/2018 | 480.00p | 484.00p | 476.00p | 480.00p | 62920 |
23/05/2018 | 478.00p | 485.00p | 476.00p | 481.00p | 28735 |
22/05/2018 | 474.00p | 481.00p | 473.00p | 479.00p | 72346 |
21/05/2018 | 482.00p | 498.50p | 472.00p | 474.00p | 36904 |
18/05/2018 | 502.00p | 507.20p | 480.00p | 482.00p | 49825 |
17/05/2018 | 504.00p | 518.00p | 500.00p | 502.00p | 51179 |
16/05/2018 | 514.00p | 522.00p | 504.00p | 504.00p | 31715 |
15/05/2018 | 552.00p | 552.00p | 502.00p | 514.00p | 88011 |
14/05/2018 | 554.00p | 579.44p | 546.00p | 550.00p | 23594 |
11/05/2018 | 552.00p | 568.00p | 550.00p | 550.00p | 21075 |
10/05/2018 | 538.00p | 572.00p | 536.00p | 568.00p | 57396 |
09/05/2018 | 518.00p | 538.00p | 513.20p | 532.00p | 16458 |
08/05/2018 | 502.00p | 521.60p | 502.00p | 510.00p | 15006 |
04/05/2018 | 508.00p | 520.00p | 508.00p | 514.00p | 2858 |
03/05/2018 | 500.00p | 520.00p | 500.00p | 506.00p | 34822 |
02/05/2018 | 512.00p | 520.00p | 504.80p | 518.00p | 11960 |
01/05/2018 | 512.00p | 512.00p | 500.00p | 502.00p | 3776 |
30/04/2018 | 492.00p | 514.00p | 487.18p | 514.00p | 169903 |
27/04/2018 | 500.00p | 514.00p | 493.00p | 493.00p | 12872 |
26/04/2018 | 502.00p | 508.00p | 500.00p | 502.00p | 14520 |
25/04/2018 | 506.00p | 510.00p | 500.00p | 508.00p | 11650 |
24/04/2018 | 504.00p | 520.00p | 504.00p | 518.00p | 10587 |
23/04/2018 | 516.00p | 520.00p | 508.20p | 520.00p | 8615 |
20/04/2018 | 530.00p | 530.00p | 518.00p | 518.00p | 108120 |
19/04/2018 | 526.00p | 530.00p | 520.00p | 520.00p | 53970 |
18/04/2018 | 516.00p | 520.00p | 506.00p | 512.00p | 11030 |
17/04/2018 | 520.00p | 522.00p | 494.50p | 516.00p | 23988 |
16/04/2018 | 520.00p | 536.00p | 520.00p | 524.00p | 14483 |
13/04/2018 | 530.00p | 534.00p | 520.00p | 526.00p | 10984 |
12/04/2018 | 528.00p | 532.00p | 520.00p | 520.00p | 16432 |
11/04/2018 | 538.00p | 538.00p | 520.00p | 524.00p | 25702 |
10/04/2018 | 530.00p | 534.00p | 522.70p | 531.00p | 13113 |
09/04/2018 | 520.00p | 537.39p | 520.00p | 524.00p | 171554 |
06/04/2018 | 520.00p | 526.00p | 518.00p | 526.00p | 68172 |
05/04/2018 | 510.00p | 524.00p | 499.75p | 518.00p | 18837 |
04/04/2018 | 500.00p | 530.00p | 491.77p | 522.00p | 60783 |
03/04/2018 | 500.00p | 502.00p | 480.00p | 498.00p | 41393 |
29/03/2018 | 524.00p | 526.40p | 490.36p | 502.00p | 61703 |
28/03/2018 | 548.00p | 548.00p | 510.00p | 510.00p | 13605 |
27/03/2018 | 536.00p | 550.00p | 518.28p | 524.00p | 24271 |
26/03/2018 | 534.00p | 548.00p | 520.00p | 548.00p | 11133 |
23/03/2018 | 530.00p | 550.00p | 525.50p | 538.00p | 64595 |
22/03/2018 | 522.00p | 546.00p | 522.00p | 534.00p | 16541 |
21/03/2018 | 540.00p | 546.00p | 522.00p | 530.00p | 279986 |
20/03/2018 | 548.00p | 548.00p | 526.00p | 542.00p | 24457 |
19/03/2018 | 530.00p | 536.00p | 523.05p | 530.00p | 10885 |
16/03/2018 | 530.00p | 550.00p | 523.50p | 550.00p | 25159 |
15/03/2018 | 528.00p | 530.00p | 517.20p | 530.00p | 29818 |
14/03/2018 | 540.00p | 540.00p | 512.00p | 518.00p | 14449 |
13/03/2018 | 512.00p | 530.00p | 510.00p | 530.00p | 17422 |
12/03/2018 | 528.00p | 532.03p | 512.00p | 516.00p | 9548 |
09/03/2018 | 544.00p | 548.00p | 528.00p | 532.00p | 22104 |
08/03/2018 | 546.00p | 552.00p | 533.06p | 544.00p | 15140 |
07/03/2018 | 560.00p | 560.00p | 520.00p | 536.00p | 26186 |
06/03/2018 | 562.00p | 564.00p | 532.16p | 558.00p | 7966 |
05/03/2018 | 550.00p | 556.00p | 540.00p | 548.00p | 10417 |
02/03/2018 | 586.00p | 586.80p | 552.50p | 564.00p | 12636 |
01/03/2018 | 578.00p | 590.00p | 576.00p | 584.00p | 9159 |
28/02/2018 | 576.00p | 600.00p | 570.00p | 578.00p | 15772 |
27/02/2018 | 550.00p | 568.00p | 539.00p | 568.00p | 6890 |
26/02/2018 | 510.00p | 558.00p | 500.00p | 556.00p | 101036 |
23/02/2018 | 540.00p | 542.00p | 525.40p | 532.00p | 35771 |
22/02/2018 | 550.00p | 550.00p | 540.00p | 540.00p | 8777 |
21/02/2018 | 550.00p | 560.00p | 544.00p | 552.00p | 35349 |
20/02/2018 | 586.00p | 590.00p | 546.00p | 552.00p | 13243 |
19/02/2018 | 592.00p | 592.00p | 584.00p | 592.00p | 1699 |
16/02/2018 | 600.00p | 600.00p | 590.00p | 590.00p | 8408 |
15/02/2018 | 590.00p | 608.00p | 584.00p | 592.00p | 6612 |
14/02/2018 | 602.00p | 604.00p | 590.00p | 590.00p | 2957 |
13/02/2018 | 608.00p | 608.00p | 592.00p | 598.00p | 3799 |
12/02/2018 | 600.00p | 600.00p | 590.00p | 592.00p | 5235 |
09/02/2018 | 600.00p | 626.00p | 590.00p | 592.00p | 9767 |
08/02/2018 | 618.00p | 618.00p | 600.00p | 602.00p | 6851 |
07/02/2018 | 630.00p | 630.00p | 608.00p | 628.00p | 610 |
06/02/2018 | 622.00p | 622.00p | 606.00p | 606.00p | 5569 |
05/02/2018 | 638.00p | 643.16p | 626.64p | 632.00p | 8080 |
02/02/2018 | 650.00p | 650.00p | 624.00p | 638.00p | 12729 |
01/02/2018 | 648.00p | 654.00p | 646.00p | 650.00p | 15282 |
31/01/2018 | 650.00p | 666.00p | 630.00p | 648.00p | 85673 |
30/01/2018 | 648.00p | 652.00p | 636.00p | 650.00p | 70933 |
29/01/2018 | 624.00p | 650.00p | 624.00p | 640.00p | 21515 |
26/01/2018 | 632.00p | 640.00p | 624.00p | 628.00p | 50374 |
25/01/2018 | 612.00p | 652.00p | 612.00p | 650.00p | 47651 |
24/01/2018 | 616.00p | 640.00p | 614.00p | 636.00p | 5574 |
23/01/2018 | 658.00p | 665.00p | 620.00p | 628.00p | 14742 |
22/01/2018 | 672.00p | 672.00p | 664.00p | 668.00p | 11540 |
19/01/2018 | 670.00p | 672.00p | 659.96p | 670.00p | 15325 |
18/01/2018 | 674.00p | 677.00p | 665.98p | 668.00p | 69173 |
17/01/2018 | 686.00p | 688.00p | 662.00p | 666.00p | 14899 |
*Close Price adjusted for both dividends and splits