Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/11/2018 | 639.00p | 644.00p | 638.12p | 640.00p | 186215 |
12/11/2018 | 651.00p | 653.86p | 636.70p | 637.00p | 188470 |
09/11/2018 | 648.00p | 652.00p | 646.99p | 647.00p | 325358 |
08/11/2018 | 652.00p | 655.00p | 650.00p | 654.00p | 178273 |
07/11/2018 | 646.00p | 652.00p | 646.00p | 650.00p | 212876 |
06/11/2018 | 652.00p | 653.76p | 642.54p | 644.00p | 228538 |
05/11/2018 | 653.00p | 653.00p | 646.00p | 650.00p | 193652 |
02/11/2018 | 656.00p | 659.00p | 648.98p | 650.00p | 224268 |
01/11/2018 | 650.00p | 656.00p | 646.00p | 650.00p | 296769 |
31/10/2018 | 645.00p | 652.06p | 643.50p | 647.00p | 327302 |
30/10/2018 | 636.00p | 641.00p | 632.40p | 641.00p | 259280 |
29/10/2018 | 635.00p | 647.00p | 633.00p | 635.00p | 360173 |
26/10/2018 | 627.00p | 634.90p | 626.00p | 630.00p | 233467 |
25/10/2018 | 625.00p | 637.00p | 625.00p | 636.00p | 239889 |
24/10/2018 | 637.00p | 638.90p | 631.00p | 632.00p | 331583 |
23/10/2018 | 635.00p | 636.00p | 627.22p | 630.00p | 235151 |
22/10/2018 | 641.00p | 647.00p | 638.40p | 642.00p | 266802 |
19/10/2018 | 642.00p | 644.50p | 636.00p | 641.00p | 200678 |
18/10/2018 | 643.00p | 645.00p | 639.00p | 643.00p | 151152 |
17/10/2018 | 648.00p | 649.00p | 637.00p | 640.00p | 221822 |
16/10/2018 | 642.00p | 645.00p | 635.00p | 645.00p | 237459 |
15/10/2018 | 638.00p | 642.00p | 635.00p | 637.00p | 340282 |
12/10/2018 | 638.00p | 645.00p | 637.90p | 641.00p | 338174 |
11/10/2018 | 633.00p | 641.72p | 630.00p | 634.00p | 588386 |
10/10/2018 | 655.00p | 655.00p | 644.44p | 646.00p | 344458 |
09/10/2018 | 656.00p | 658.56p | 649.00p | 654.00p | 334333 |
08/10/2018 | 659.00p | 662.00p | 653.74p | 656.00p | 316130 |
05/10/2018 | 668.00p | 668.00p | 659.00p | 659.00p | 284261 |
04/10/2018 | 672.00p | 672.80p | 662.00p | 665.00p | 193555 |
03/10/2018 | 678.00p | 678.00p | 671.00p | 674.00p | 257521 |
02/10/2018 | 678.00p | 678.00p | 673.00p | 674.00p | 117178 |
01/10/2018 | 679.00p | 680.00p | 673.00p | 679.00p | 273561 |
28/09/2018 | 676.00p | 677.00p | 672.00p | 676.00p | 434967 |
27/09/2018 | 677.00p | 679.00p | 674.00p | 677.00p | 183675 |
26/09/2018 | 679.00p | 679.00p | 675.00p | 675.00p | 127636 |
25/09/2018 | 679.00p | 680.00p | 674.49p | 676.00p | 204208 |
24/09/2018 | 683.00p | 683.00p | 675.00p | 676.00p | 246218 |
21/09/2018 | 679.00p | 681.00p | 675.44p | 681.00p | 290941 |
20/09/2018 | 678.00p | 679.00p | 672.00p | 674.00p | 179007 |
19/09/2018 | 678.00p | 678.40p | 672.18p | 674.00p | 198684 |
18/09/2018 | 675.00p | 675.25p | 671.00p | 674.00p | 198920 |
17/09/2018 | 685.00p | 685.00p | 672.00p | 675.00p | 196685 |
14/09/2018 | 686.00p | 687.00p | 678.00p | 680.00p | 126490 |
13/09/2018 | 685.00p | 686.00p | 680.00p | 680.00p | 150051 |
12/09/2018 | 678.00p | 684.00p | 675.00p | 684.00p | 138783 |
11/09/2018 | 679.00p | 681.00p | 673.00p | 675.00p | 229222 |
10/09/2018 | 678.00p | 683.00p | 677.25p | 679.00p | 190293 |
07/09/2018 | 679.00p | 680.79p | 672.00p | 679.00p | 282495 |
06/09/2018 | 684.00p | 689.00p | 680.00p | 681.00p | 184010 |
05/09/2018 | 692.00p | 693.00p | 683.00p | 684.00p | 179587 |
04/09/2018 | 697.00p | 698.00p | 690.00p | 693.00p | 168522 |
03/09/2018 | 689.00p | 696.00p | 688.30p | 694.00p | 181770 |
31/08/2018 | 693.00p | 694.00p | 688.00p | 688.00p | 192795 |
30/08/2018 | 697.00p | 697.00p | 689.00p | 693.00p | 163165 |
29/08/2018 | 697.00p | 699.56p | 690.04p | 693.00p | 192735 |
28/08/2018 | 695.00p | 702.00p | 693.00p | 695.00p | 458461 |
24/08/2018 | 691.00p | 694.00p | 688.55p | 694.00p | 182188 |
23/08/2018 | 691.00p | 693.00p | 690.00p | 691.00p | 201903 |
22/08/2018 | 692.00p | 694.00p | 689.03p | 694.00p | 229331 |
21/08/2018 | 693.00p | 695.00p | 690.65p | 692.00p | 135517 |
20/08/2018 | 695.00p | 699.00p | 688.56p | 693.00p | 185438 |
17/08/2018 | 689.00p | 692.67p | 689.00p | 691.00p | 133224 |
16/08/2018 | 692.00p | 694.98p | 688.30p | 691.00p | 308585 |
15/08/2018 | 698.00p | 698.00p | 688.22p | 689.00p | 278763 |
14/08/2018 | 697.00p | 699.25p | 689.00p | 692.00p | 163235 |
13/08/2018 | 693.00p | 699.00p | 689.30p | 695.00p | 191670 |
10/08/2018 | 694.00p | 697.00p | 693.00p | 693.00p | 252917 |
09/08/2018 | 705.00p | 705.00p | 697.00p | 699.00p | 220310 |
08/08/2018 | 699.00p | 704.10p | 697.00p | 699.00p | 238595 |
07/08/2018 | 696.00p | 701.00p | 696.00p | 699.00p | 368046 |
06/08/2018 | 697.00p | 698.00p | 691.00p | 695.00p | 172580 |
03/08/2018 | 691.00p | 693.00p | 690.16p | 692.00p | 190957 |
02/08/2018 | 693.00p | 695.00p | 688.00p | 689.00p | 184900 |
01/08/2018 | 699.00p | 700.00p | 694.00p | 695.00p | 455363 |
31/07/2018 | 695.00p | 702.00p | 693.00p | 698.00p | 330363 |
30/07/2018 | 689.00p | 697.00p | 689.00p | 694.00p | 221418 |
27/07/2018 | 692.00p | 696.00p | 690.89p | 696.00p | 314727 |
26/07/2018 | 692.00p | 695.00p | 689.46p | 693.00p | 293562 |
25/07/2018 | 689.00p | 695.00p | 686.00p | 688.00p | 377503 |
24/07/2018 | 690.00p | 695.00p | 688.22p | 693.00p | 302621 |
23/07/2018 | 690.00p | 692.00p | 687.00p | 691.00p | 188103 |
20/07/2018 | 690.00p | 699.00p | 690.00p | 693.00p | 236656 |
19/07/2018 | 695.00p | 698.00p | 692.00p | 697.00p | 301148 |
18/07/2018 | 700.00p | 700.00p | 693.00p | 695.00p | 312126 |
17/07/2018 | 690.00p | 694.00p | 685.78p | 692.00p | 250575 |
16/07/2018 | 696.00p | 698.00p | 686.66p | 689.00p | 270605 |
13/07/2018 | 691.00p | 695.00p | 686.75p | 691.00p | 326436 |
12/07/2018 | 684.00p | 686.00p | 682.00p | 685.00p | 384494 |
11/07/2018 | 688.00p | 690.00p | 684.00p | 686.00p | 157612 |
10/07/2018 | 691.00p | 693.00p | 689.89p | 691.00p | 211468 |
09/07/2018 | 689.00p | 693.00p | 683.75p | 692.00p | 232765 |
06/07/2018 | 688.00p | 689.00p | 680.02p | 684.00p | 235598 |
05/07/2018 | 682.00p | 686.00p | 678.00p | 684.00p | 302537 |
04/07/2018 | 676.00p | 680.00p | 676.00p | 679.00p | 133727 |
03/07/2018 | 677.00p | 680.00p | 676.00p | 676.00p | 235275 |
02/07/2018 | 673.00p | 677.10p | 670.73p | 673.00p | 332600 |
29/06/2018 | 685.00p | 689.00p | 680.00p | 682.00p | 390054 |
28/06/2018 | 678.00p | 682.00p | 674.00p | 677.00p | 238231 |
27/06/2018 | 676.00p | 682.00p | 671.00p | 681.00p | 326371 |
26/06/2018 | 671.00p | 680.00p | 671.00p | 676.00p | 411951 |
25/06/2018 | 680.00p | 683.56p | 671.00p | 672.00p | 936555 |
22/06/2018 | 679.00p | 687.00p | 678.00p | 687.00p | 174141 |
21/06/2018 | 690.00p | 690.97p | 678.00p | 679.00p | 358779 |
20/06/2018 | 699.00p | 702.75p | 693.00p | 694.00p | 381046 |
19/06/2018 | 695.00p | 697.70p | 691.00p | 694.00p | 330035 |
18/06/2018 | 700.00p | 704.14p | 696.00p | 696.00p | 249308 |
15/06/2018 | 712.00p | 712.25p | 700.00p | 701.00p | 335416 |
14/06/2018 | 714.00p | 714.98p | 708.22p | 712.00p | 369903 |
13/06/2018 | 706.00p | 713.48p | 705.50p | 712.00p | 474468 |
12/06/2018 | 701.00p | 707.00p | 701.00p | 707.00p | 426045 |
11/06/2018 | 693.00p | 704.00p | 693.00p | 704.00p | 416234 |
08/06/2018 | 695.00p | 697.00p | 692.00p | 697.00p | 330944 |
07/06/2018 | 696.00p | 697.90p | 695.00p | 696.00p | 233777 |
06/06/2018 | 693.00p | 695.50p | 692.26p | 695.00p | 379701 |
05/06/2018 | 692.00p | 696.00p | 690.00p | 694.00p | 349332 |
04/06/2018 | 693.00p | 698.00p | 692.62p | 696.00p | 266016 |
01/06/2018 | 691.00p | 694.00p | 688.00p | 690.00p | 235905 |
31/05/2018 | 690.00p | 692.50p | 686.00p | 686.00p | 336036 |
30/05/2018 | 684.00p | 686.67p | 682.00p | 686.00p | 175144 |
29/05/2018 | 687.00p | 689.00p | 678.00p | 683.00p | 190989 |
25/05/2018 | 692.00p | 695.00p | 690.00p | 695.00p | 159966 |
24/05/2018 | 694.00p | 697.00p | 688.78p | 689.00p | 238198 |
23/05/2018 | 697.00p | 700.96p | 692.00p | 693.00p | 162087 |
22/05/2018 | 705.00p | 709.00p | 703.00p | 703.00p | 228453 |
21/05/2018 | 704.00p | 705.00p | 700.13p | 704.00p | 272948 |
18/05/2018 | 702.00p | 703.00p | 696.00p | 697.00p | 188215 |
17/05/2018 | 693.00p | 700.00p | 693.00p | 700.00p | 269899 |
16/05/2018 | 696.00p | 697.00p | 692.47p | 696.00p | 264196 |
15/05/2018 | 693.00p | 697.00p | 687.00p | 696.00p | 246396 |
14/05/2018 | 696.00p | 697.00p | 686.00p | 690.00p | 274934 |
11/05/2018 | 698.00p | 699.00p | 691.00p | 695.00p | 298024 |
10/05/2018 | 694.00p | 696.00p | 690.22p | 695.00p | 338562 |
09/05/2018 | 684.00p | 693.00p | 684.00p | 693.00p | 326821 |
08/05/2018 | 684.00p | 686.26p | 679.00p | 683.00p | 241121 |
04/05/2018 | 679.00p | 685.00p | 679.00p | 684.00p | 294398 |
03/05/2018 | 684.00p | 684.00p | 675.00p | 678.00p | 249844 |
02/05/2018 | 682.00p | 689.00p | 682.00p | 688.00p | 286281 |
01/05/2018 | 682.00p | 685.00p | 678.04p | 682.00p | 209354 |
30/04/2018 | 668.00p | 685.00p | 668.00p | 681.00p | 304526 |
27/04/2018 | 664.00p | 677.00p | 664.00p | 677.00p | 238289 |
26/04/2018 | 671.00p | 672.00p | 664.00p | 670.00p | 321254 |
25/04/2018 | 667.00p | 670.00p | 661.88p | 666.00p | 343834 |
24/04/2018 | 670.00p | 674.00p | 665.05p | 671.00p | 289266 |
23/04/2018 | 670.00p | 672.00p | 664.60p | 670.00p | 337809 |
20/04/2018 | 669.00p | 669.00p | 663.15p | 666.00p | 330392 |
19/04/2018 | 668.00p | 674.00p | 666.00p | 666.00p | 282585 |
18/04/2018 | 660.00p | 666.76p | 660.00p | 665.00p | 346695 |
17/04/2018 | 655.00p | 662.00p | 655.00p | 661.00p | 255142 |
16/04/2018 | 662.00p | 666.00p | 655.00p | 655.00p | 338666 |
13/04/2018 | 660.00p | 666.00p | 658.00p | 661.00p | 313239 |
12/04/2018 | 660.00p | 665.00p | 659.00p | 659.00p | 303312 |
11/04/2018 | 664.00p | 668.00p | 657.00p | 661.00p | 286532 |
10/04/2018 | 665.00p | 666.00p | 660.00p | 666.00p | 347742 |
09/04/2018 | 658.00p | 661.00p | 656.00p | 658.00p | 382893 |
06/04/2018 | 652.00p | 658.00p | 651.08p | 656.00p | 384503 |
05/04/2018 | 646.00p | 654.00p | 646.00p | 654.00p | 331413 |
04/04/2018 | 642.00p | 645.00p | 632.00p | 642.00p | 471823 |
03/04/2018 | 636.00p | 644.00p | 632.55p | 644.00p | 471236 |
29/03/2018 | 635.00p | 643.00p | 634.39p | 642.00p | 630679 |
28/03/2018 | 625.00p | 636.00p | 620.00p | 633.00p | 449691 |
27/03/2018 | 626.00p | 632.15p | 625.76p | 629.00p | 455955 |
26/03/2018 | 618.00p | 625.00p | 617.00p | 618.00p | 428382 |
23/03/2018 | 608.00p | 623.60p | 608.00p | 618.00p | 490598 |
22/03/2018 | 623.00p | 627.00p | 615.00p | 616.00p | 420722 |
21/03/2018 | 631.00p | 634.20p | 625.25p | 628.00p | 381065 |
20/03/2018 | 635.00p | 637.00p | 630.50p | 633.00p | 321095 |
19/03/2018 | 642.00p | 642.00p | 627.71p | 628.00p | 459973 |
16/03/2018 | 644.00p | 644.00p | 636.02p | 639.00p | 391475 |
15/03/2018 | 643.00p | 650.00p | 638.00p | 638.00p | 2080512 |
14/03/2018 | 644.00p | 649.00p | 640.00p | 645.00p | 337566 |
13/03/2018 | 645.00p | 649.00p | 640.00p | 642.00p | 555941 |
12/03/2018 | 645.00p | 649.00p | 643.45p | 647.00p | 608774 |
09/03/2018 | 642.00p | 644.18p | 635.76p | 643.00p | 351209 |
08/03/2018 | 636.00p | 640.00p | 633.00p | 637.00p | 575326 |
07/03/2018 | 633.00p | 638.00p | 627.75p | 635.00p | 383099 |
06/03/2018 | 634.00p | 638.00p | 631.00p | 631.00p | 289722 |
05/03/2018 | 624.00p | 631.00p | 623.00p | 630.00p | 328680 |
02/03/2018 | 627.00p | 632.00p | 622.36p | 625.00p | 303366 |
01/03/2018 | 636.00p | 637.00p | 628.00p | 632.00p | 390802 |
28/02/2018 | 642.00p | 645.00p | 634.01p | 637.00p | 413329 |
27/02/2018 | 641.00p | 645.00p | 639.00p | 640.00p | 308717 |
26/02/2018 | 645.00p | 645.00p | 636.00p | 640.00p | 406621 |
23/02/2018 | 637.00p | 640.00p | 632.00p | 635.00p | 258022 |
22/02/2018 | 635.00p | 637.40p | 627.03p | 635.00p | 488383 |
21/02/2018 | 644.00p | 647.00p | 638.00p | 641.00p | 548719 |
20/02/2018 | 647.00p | 647.00p | 641.00p | 642.00p | 332477 |
19/02/2018 | 656.00p | 656.00p | 640.00p | 642.00p | 308017 |
16/02/2018 | 652.00p | 653.00p | 644.55p | 650.00p | 330021 |
15/02/2018 | 653.00p | 654.20p | 645.00p | 647.00p | 181720 |
14/02/2018 | 652.00p | 653.00p | 643.01p | 649.00p | 246886 |
13/02/2018 | 647.00p | 653.00p | 643.00p | 647.00p | 371380 |
12/02/2018 | 654.00p | 654.00p | 645.00p | 649.00p | 332013 |
09/02/2018 | 652.00p | 652.00p | 640.00p | 643.00p | 276681 |
08/02/2018 | 656.00p | 657.80p | 645.00p | 650.00p | 465490 |
07/02/2018 | 660.00p | 663.60p | 650.00p | 661.00p | 637984 |
06/02/2018 | 644.00p | 658.00p | 639.00p | 650.00p | 539915 |
05/02/2018 | 661.00p | 665.00p | 652.01p | 660.00p | 462383 |
02/02/2018 | 680.00p | 680.00p | 668.80p | 670.00p | 361169 |
01/02/2018 | 676.00p | 682.00p | 673.50p | 677.00p | 701905 |
31/01/2018 | 689.00p | 692.28p | 680.00p | 681.00p | 362826 |
*Close Price adjusted for both dividends and splits