Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/11/2018 | 455.00p | 467.49p | 444.00p | 455.00p | 2380 |
13/11/2018 | 460.00p | 470.00p | 444.00p | 455.00p | 12552 |
12/11/2018 | 455.00p | 469.40p | 440.00p | 460.00p | 16859 |
09/11/2018 | 445.00p | 470.00p | 437.20p | 455.00p | 186998 |
08/11/2018 | 410.00p | 450.00p | 409.00p | 440.00p | 50428 |
07/11/2018 | 376.50p | 415.00p | 372.00p | 407.50p | 617152 |
06/11/2018 | 369.50p | 369.50p | 360.70p | 367.00p | 6151 |
05/11/2018 | 382.50p | 382.50p | 365.00p | 369.50p | 21039 |
02/11/2018 | 382.50p | 382.50p | 377.00p | 382.50p | 20364 |
01/11/2018 | 382.50p | 382.50p | 375.00p | 382.50p | 86431 |
31/10/2018 | 380.00p | 385.00p | 375.00p | 382.50p | 225062 |
30/10/2018 | 385.00p | 385.00p | 370.00p | 380.00p | 18338 |
29/10/2018 | 390.00p | 390.00p | 380.00p | 385.00p | 37284 |
26/10/2018 | 385.00p | 393.50p | 380.00p | 390.00p | 13012 |
25/10/2018 | 385.00p | 390.00p | 380.00p | 390.00p | 10395 |
24/10/2018 | 382.50p | 388.80p | 378.00p | 385.00p | 13562 |
23/10/2018 | 395.00p | 395.00p | 360.00p | 380.00p | 20713 |
22/10/2018 | 395.00p | 395.00p | 380.00p | 395.00p | 11848 |
19/10/2018 | 395.00p | 395.00p | 380.00p | 395.00p | 17940 |
18/10/2018 | 400.00p | 400.00p | 380.00p | 395.00p | 26719 |
17/10/2018 | 400.00p | 400.00p | 390.00p | 400.00p | 27184 |
16/10/2018 | 400.00p | 400.00p | 400.00p | 400.00p | 6096 |
15/10/2018 | 400.00p | 409.00p | 392.00p | 400.00p | 12559 |
12/10/2018 | 395.00p | 400.07p | 385.00p | 400.00p | 30932 |
11/10/2018 | 442.50p | 442.50p | 380.00p | 395.00p | 750941 |
10/10/2018 | 455.00p | 459.00p | 435.00p | 442.50p | 15036 |
09/10/2018 | 472.50p | 472.50p | 445.00p | 455.00p | 19440 |
08/10/2018 | 480.00p | 482.90p | 465.00p | 472.50p | 5812 |
05/10/2018 | 480.00p | 484.00p | 470.00p | 480.00p | 11378 |
04/10/2018 | 480.00p | 484.00p | 470.00p | 480.00p | 5876 |
03/10/2018 | 480.00p | 484.00p | 470.00p | 480.00p | 9736 |
02/10/2018 | 480.00p | 485.00p | 470.00p | 480.00p | 22778 |
01/10/2018 | 490.00p | 490.00p | 472.10p | 480.00p | 38200 |
28/09/2018 | 490.00p | 490.00p | 480.00p | 490.00p | 4100 |
27/09/2018 | 490.00p | 495.00p | 480.00p | 490.00p | 16077 |
26/09/2018 | 485.00p | 490.00p | 480.00p | 490.00p | 33427 |
25/09/2018 | 485.00p | 488.00p | 480.00p | 485.00p | 2908 |
24/09/2018 | 485.00p | 490.00p | 480.00p | 485.00p | 64274 |
21/09/2018 | 485.00p | 488.00p | 480.50p | 485.00p | 4964 |
20/09/2018 | 485.00p | 490.00p | 480.00p | 485.00p | 47578 |
19/09/2018 | 490.00p | 490.00p | 480.00p | 485.00p | 6077 |
18/09/2018 | 490.00p | 490.00p | 480.00p | 490.00p | 4050 |
17/09/2018 | 490.00p | 494.00p | 480.00p | 490.00p | 24293 |
14/09/2018 | 500.00p | 500.00p | 480.00p | 490.00p | 9916 |
13/09/2018 | 500.00p | 505.00p | 490.00p | 500.00p | 4286 |
12/09/2018 | 500.00p | 500.00p | 498.00p | 500.00p | 12619 |
11/09/2018 | 500.00p | 500.00p | 490.00p | 500.00p | 1589 |
10/09/2018 | 500.00p | 500.00p | 490.00p | 500.00p | 2180 |
07/09/2018 | 500.00p | 500.00p | 490.00p | 500.00p | 20987 |
06/09/2018 | 510.00p | 510.00p | 490.00p | 500.00p | 4572 |
05/09/2018 | 510.00p | 511.20p | 500.00p | 510.00p | 9551 |
04/09/2018 | 516.00p | 518.00p | 500.00p | 510.00p | 102450 |
03/09/2018 | 520.00p | 525.00p | 512.00p | 520.00p | 15039 |
31/08/2018 | 505.00p | 530.00p | 500.00p | 520.00p | 41050 |
30/08/2018 | 505.00p | 520.00p | 495.51p | 505.00p | 110307 |
29/08/2018 | 505.00p | 520.00p | 490.00p | 505.00p | 126910 |
28/08/2018 | 510.00p | 518.00p | 492.00p | 505.00p | 157490 |
24/08/2018 | 500.00p | 505.00p | 500.00p | 505.00p | 3175 |
23/08/2018 | 490.00p | 510.00p | 485.00p | 500.00p | 64208 |
22/08/2018 | 480.00p | 499.00p | 480.00p | 490.00p | 8829 |
21/08/2018 | 453.00p | 480.00p | 450.05p | 480.00p | 119305 |
20/08/2018 | 462.50p | 462.50p | 450.00p | 453.00p | 28137 |
17/08/2018 | 462.50p | 462.50p | 455.00p | 462.50p | 10712 |
16/08/2018 | 462.50p | 470.00p | 455.00p | 462.50p | 23477 |
15/08/2018 | 463.50p | 463.50p | 455.00p | 462.50p | 13388 |
14/08/2018 | 463.50p | 470.00p | 455.00p | 463.50p | 21511 |
13/08/2018 | 463.50p | 465.00p | 455.00p | 463.50p | 4501 |
10/08/2018 | 461.00p | 470.00p | 455.00p | 463.50p | 30488 |
09/08/2018 | 482.00p | 482.00p | 450.00p | 461.00p | 82632 |
08/08/2018 | 481.00p | 482.00p | 480.00p | 482.00p | 17499 |
07/08/2018 | 485.00p | 485.00p | 480.00p | 481.00p | 166699 |
06/08/2018 | 495.00p | 495.00p | 480.00p | 485.00p | 17802 |
03/08/2018 | 495.00p | 495.00p | 490.20p | 495.00p | 22518 |
02/08/2018 | 500.00p | 500.00p | 490.00p | 495.00p | 18043 |
01/08/2018 | 500.00p | 504.00p | 485.00p | 500.00p | 35408 |
31/07/2018 | 497.50p | 510.00p | 493.68p | 500.00p | 45670 |
30/07/2018 | 495.00p | 510.00p | 480.00p | 497.50p | 60103 |
27/07/2018 | 500.00p | 510.00p | 486.60p | 495.00p | 7931 |
26/07/2018 | 500.00p | 510.00p | 490.00p | 500.00p | 5290 |
25/07/2018 | 505.00p | 505.00p | 490.00p | 500.00p | 99572 |
24/07/2018 | 513.00p | 518.00p | 500.00p | 505.00p | 27067 |
23/07/2018 | 513.00p | 515.99p | 509.08p | 513.00p | 4585 |
20/07/2018 | 513.00p | 516.00p | 506.00p | 513.00p | 11865 |
19/07/2018 | 513.00p | 520.00p | 507.00p | 513.00p | 137547 |
18/07/2018 | 505.00p | 514.00p | 503.83p | 513.00p | 136963 |
17/07/2018 | 521.00p | 521.00p | 501.00p | 505.00p | 214399 |
16/07/2018 | 518.00p | 521.00p | 512.00p | 518.00p | 49742 |
13/07/2018 | 518.00p | 522.00p | 512.00p | 518.00p | 8634 |
12/07/2018 | 522.00p | 522.00p | 518.00p | 518.00p | 13750 |
11/07/2018 | 530.00p | 534.00p | 520.00p | 522.00p | 42047 |
10/07/2018 | 545.00p | 545.00p | 520.20p | 530.00p | 9938 |
09/07/2018 | 545.00p | 545.00p | 531.00p | 545.00p | 7873 |
06/07/2018 | 545.00p | 545.00p | 531.00p | 545.00p | 10489 |
05/07/2018 | 545.00p | 545.00p | 531.00p | 545.00p | 4338 |
04/07/2018 | 545.00p | 545.00p | 530.00p | 545.00p | 10487 |
03/07/2018 | 545.00p | 547.50p | 530.00p | 545.00p | 38807 |
02/07/2018 | 545.00p | 555.00p | 530.00p | 545.00p | 253940 |
29/06/2018 | 520.00p | 550.00p | 500.00p | 535.00p | 4300 |
28/06/2018 | 520.00p | 530.00p | 510.00p | 520.00p | 28114 |
27/06/2018 | 520.00p | 530.00p | 516.60p | 520.00p | 17503 |
26/06/2018 | 520.00p | 529.00p | 515.00p | 518.00p | 50548 |
25/06/2018 | 515.00p | 521.02p | 505.70p | 520.00p | 126208 |
22/06/2018 | 517.00p | 525.00p | 492.00p | 492.00p | 198562 |
21/06/2018 | 517.00p | 519.34p | 504.00p | 517.00p | 47479 |
20/06/2018 | 517.00p | 530.00p | 505.00p | 517.00p | 41937 |
19/06/2018 | 539.00p | 539.00p | 505.00p | 517.00p | 63508 |
18/06/2018 | 532.00p | 537.08p | 528.40p | 534.00p | 107705 |
15/06/2018 | 534.00p | 534.00p | 528.40p | 532.00p | 19986 |
14/06/2018 | 540.00p | 545.00p | 530.00p | 535.00p | 5655 |
13/06/2018 | 540.00p | 540.00p | 530.00p | 540.00p | 47348 |
12/06/2018 | 540.00p | 550.00p | 530.20p | 540.00p | 549 |
11/06/2018 | 540.00p | 550.00p | 533.00p | 540.00p | 2361 |
08/06/2018 | 540.00p | 541.20p | 531.00p | 540.00p | 139259 |
07/06/2018 | 540.00p | 543.40p | 540.00p | 540.00p | 7125 |
06/06/2018 | 540.00p | 550.00p | 530.20p | 540.00p | 8544 |
05/06/2018 | 540.00p | 548.00p | 530.00p | 540.00p | 76150 |
04/06/2018 | 540.00p | 548.00p | 530.00p | 540.00p | 27348 |
01/06/2018 | 549.00p | 558.75p | 538.00p | 540.00p | 106975 |
31/05/2018 | 549.00p | 560.00p | 538.00p | 549.00p | 45738 |
30/05/2018 | 549.00p | 549.00p | 538.00p | 549.00p | 14918 |
29/05/2018 | 549.00p | 549.00p | 538.00p | 549.00p | 2579 |
25/05/2018 | 549.00p | 550.00p | 538.00p | 549.00p | 24470 |
24/05/2018 | 549.00p | 550.00p | 538.00p | 549.00p | 38240 |
23/05/2018 | 559.00p | 559.00p | 538.00p | 549.00p | 45619 |
22/05/2018 | 569.00p | 572.00p | 550.20p | 559.00p | 108255 |
21/05/2018 | 575.00p | 575.00p | 566.20p | 569.00p | 43933 |
18/05/2018 | 579.00p | 579.00p | 566.00p | 575.00p | 57594 |
17/05/2018 | 581.00p | 581.00p | 574.00p | 579.00p | 5732 |
16/05/2018 | 581.00p | 581.00p | 574.00p | 581.00p | 3573 |
15/05/2018 | 581.00p | 581.00p | 574.00p | 581.00p | 4535 |
14/05/2018 | 581.00p | 581.00p | 574.00p | 581.00p | 5367 |
11/05/2018 | 579.00p | 585.00p | 576.90p | 581.00p | 85839 |
10/05/2018 | 577.00p | 579.00p | 567.10p | 579.00p | 3088 |
09/05/2018 | 577.00p | 578.50p | 567.10p | 577.00p | 8179 |
08/05/2018 | 579.00p | 579.90p | 567.10p | 577.00p | 2849 |
04/05/2018 | 577.00p | 581.87p | 571.00p | 579.00p | 91538 |
03/05/2018 | 577.00p | 581.00p | 571.00p | 577.00p | 24905 |
02/05/2018 | 577.00p | 581.84p | 571.00p | 577.00p | 8311 |
01/05/2018 | 579.00p | 584.40p | 571.00p | 577.00p | 10106 |
30/04/2018 | 577.00p | 588.00p | 570.00p | 579.00p | 30445 |
27/04/2018 | 577.00p | 587.78p | 570.00p | 577.00p | 1116548 |
26/04/2018 | 577.00p | 583.60p | 566.00p | 577.00p | 28162 |
25/04/2018 | 577.00p | 583.60p | 568.00p | 577.00p | 12434 |
24/04/2018 | 577.00p | 577.00p | 566.00p | 577.00p | 103404 |
23/04/2018 | 577.00p | 585.73p | 568.00p | 577.00p | 8051 |
20/04/2018 | 560.00p | 585.80p | 560.00p | 577.00p | 232098 |
19/04/2018 | 545.00p | 566.00p | 538.00p | 560.00p | 393494 |
18/04/2018 | 545.00p | 545.00p | 544.00p | 545.00p | 36582 |
17/04/2018 | 545.00p | 547.50p | 534.00p | 545.00p | 18997 |
16/04/2018 | 545.00p | 548.74p | 538.00p | 545.00p | 43871 |
13/04/2018 | 545.00p | 550.00p | 534.00p | 545.00p | 11687 |
12/04/2018 | 545.00p | 550.28p | 545.00p | 545.00p | 4029 |
11/04/2018 | 548.00p | 551.80p | 542.00p | 545.00p | 106064 |
10/04/2018 | 545.00p | 555.00p | 541.00p | 548.00p | 27685 |
09/04/2018 | 545.00p | 556.00p | 539.00p | 545.00p | 126118 |
06/04/2018 | 539.00p | 556.00p | 539.00p | 545.00p | 18942 |
05/04/2018 | 539.00p | 549.80p | 528.00p | 539.00p | 16038 |
04/04/2018 | 539.00p | 549.00p | 535.00p | 539.00p | 239910 |
03/04/2018 | 533.00p | 540.00p | 528.00p | 539.00p | 34300 |
29/03/2018 | 552.00p | 552.00p | 528.00p | 531.00p | 124072 |
28/03/2018 | 553.00p | 556.80p | 546.00p | 552.00p | 34909 |
27/03/2018 | 557.00p | 560.00p | 535.00p | 553.00p | 52800 |
26/03/2018 | 560.00p | 563.00p | 546.22p | 557.00p | 13981 |
23/03/2018 | 560.00p | 570.00p | 551.00p | 560.00p | 31980 |
22/03/2018 | 560.00p | 564.00p | 550.20p | 560.00p | 45228 |
21/03/2018 | 560.00p | 565.00p | 550.20p | 560.00p | 12721 |
20/03/2018 | 560.00p | 565.00p | 550.20p | 560.00p | 11672 |
19/03/2018 | 560.00p | 565.00p | 554.98p | 560.00p | 12842 |
16/03/2018 | 560.00p | 562.00p | 555.00p | 560.00p | 5225 |
15/03/2018 | 560.00p | 562.00p | 553.00p | 560.00p | 24586 |
14/03/2018 | 560.00p | 562.00p | 553.50p | 560.00p | 6837 |
13/03/2018 | 560.00p | 562.00p | 550.00p | 560.00p | 21229 |
12/03/2018 | 560.00p | 562.00p | 550.00p | 560.00p | 15834 |
09/03/2018 | 560.00p | 562.00p | 553.00p | 560.00p | 2330 |
08/03/2018 | 560.00p | 565.58p | 553.00p | 560.00p | 25514 |
07/03/2018 | 560.00p | 565.00p | 553.00p | 560.00p | 40147 |
06/03/2018 | 560.00p | 562.49p | 553.00p | 560.00p | 2202 |
05/03/2018 | 560.00p | 569.00p | 550.00p | 560.00p | 134334 |
02/03/2018 | 560.00p | 565.00p | 553.00p | 560.00p | 5568 |
01/03/2018 | 560.00p | 570.00p | 550.00p | 560.00p | 56736 |
28/02/2018 | 520.00p | 569.80p | 520.00p | 560.00p | 234870 |
27/02/2018 | 520.00p | 529.80p | 518.00p | 520.00p | 11448 |
26/02/2018 | 520.00p | 529.80p | 518.00p | 520.00p | 2339 |
23/02/2018 | 520.00p | 528.00p | 517.00p | 520.00p | 14877 |
22/02/2018 | 525.00p | 525.00p | 510.00p | 520.00p | 23138 |
21/02/2018 | 525.00p | 539.00p | 512.00p | 525.00p | 8682 |
20/02/2018 | 520.00p | 540.00p | 517.80p | 525.00p | 6977 |
19/02/2018 | 520.00p | 530.00p | 512.00p | 520.00p | 6150 |
16/02/2018 | 515.00p | 530.00p | 510.00p | 520.00p | 24418 |
15/02/2018 | 530.00p | 532.40p | 510.00p | 515.00p | 107240 |
14/02/2018 | 530.00p | 533.90p | 522.00p | 530.00p | 14591 |
13/02/2018 | 530.00p | 533.90p | 522.00p | 530.00p | 2077 |
12/02/2018 | 520.00p | 534.60p | 520.00p | 530.00p | 6308 |
09/02/2018 | 530.00p | 530.00p | 512.51p | 520.00p | 13619 |
08/02/2018 | 538.00p | 540.00p | 520.70p | 530.00p | 8789 |
07/02/2018 | 538.00p | 540.00p | 531.00p | 538.00p | 27378 |
06/02/2018 | 530.00p | 549.00p | 521.00p | 538.00p | 120886 |
05/02/2018 | 570.00p | 570.00p | 540.00p | 555.00p | 13349 |
02/02/2018 | 565.00p | 570.00p | 560.00p | 570.00p | 8842 |
01/02/2018 | 570.00p | 570.00p | 560.00p | 570.00p | 2028 |
*Close Price adjusted for both dividends and splits