Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/10/2018 | 948.50p | 960.50p | 939.00p | 960.00p | 3540960 |
18/10/2018 | 934.00p | 956.00p | 926.00p | 945.50p | 2842311 |
17/10/2018 | 925.00p | 932.50p | 916.50p | 929.50p | 2774430 |
16/10/2018 | 935.00p | 939.50p | 921.50p | 925.00p | 2788995 |
15/10/2018 | 928.50p | 955.50p | 928.00p | 937.50p | 2406485 |
12/10/2018 | 903.50p | 950.00p | 903.15p | 932.00p | 2765718 |
11/10/2018 | 887.50p | 904.50p | 877.76p | 900.00p | 3774153 |
10/10/2018 | 893.00p | 898.00p | 884.50p | 895.50p | 2962710 |
09/10/2018 | 888.00p | 892.50p | 880.50p | 890.50p | 3021496 |
08/10/2018 | 917.00p | 921.00p | 886.50p | 887.00p | 1963322 |
05/10/2018 | 926.50p | 926.50p | 911.50p | 922.00p | 1619762 |
04/10/2018 | 939.00p | 941.50p | 911.50p | 922.00p | 2381321 |
03/10/2018 | 925.00p | 941.00p | 923.00p | 940.50p | 1947656 |
02/10/2018 | 934.50p | 940.00p | 918.00p | 926.00p | 3007772 |
01/10/2018 | 927.00p | 941.50p | 923.00p | 939.50p | 2944626 |
28/09/2018 | 951.50p | 951.50p | 918.50p | 918.50p | 3091510 |
27/09/2018 | 972.50p | 972.50p | 944.00p | 945.00p | 3092414 |
26/09/2018 | 963.00p | 963.50p | 946.00p | 958.00p | 2599870 |
25/09/2018 | 969.50p | 976.50p | 963.50p | 968.00p | 1884997 |
24/09/2018 | 961.00p | 994.00p | 960.00p | 975.00p | 2411172 |
21/09/2018 | 970.50p | 1,006.00p | 967.50p | 967.50p | 10708070 |
20/09/2018 | 984.00p | 993.50p | 966.00p | 971.00p | 3278303 |
19/09/2018 | 973.50p | 1,008.00p | 963.00p | 998.50p | 3769081 |
18/09/2018 | 993.00p | 998.00p | 972.00p | 972.00p | 4128859 |
17/09/2018 | 1,020.00p | 1,023.00p | 988.50p | 995.00p | 2988763 |
14/09/2018 | 1,057.00p | 1,062.00p | 1,026.00p | 1,031.00p | 1686157 |
13/09/2018 | 1,090.00p | 1,093.00p | 1,045.00p | 1,058.00p | 2777800 |
12/09/2018 | 1,060.00p | 1,071.00p | 1,054.00p | 1,062.00p | 1747379 |
11/09/2018 | 1,062.00p | 1,073.00p | 1,057.00p | 1,061.00p | 1471333 |
10/09/2018 | 1,070.00p | 1,070.00p | 1,045.00p | 1,065.00p | 1551105 |
07/09/2018 | 1,089.00p | 1,095.23p | 1,065.00p | 1,065.00p | 1506519 |
06/09/2018 | 1,093.00p | 1,104.00p | 1,090.00p | 1,092.00p | 1260612 |
05/09/2018 | 1,091.00p | 1,116.67p | 1,080.00p | 1,098.00p | 1705230 |
04/09/2018 | 1,111.00p | 1,111.00p | 1,087.50p | 1,096.00p | 1203583 |
03/09/2018 | 1,105.00p | 1,110.07p | 1,096.00p | 1,105.00p | 999699 |
31/08/2018 | 1,111.00p | 1,111.00p | 1,087.00p | 1,102.00p | 2492277 |
30/08/2018 | 1,106.00p | 1,110.00p | 1,092.00p | 1,110.00p | 1447182 |
29/08/2018 | 1,127.00p | 1,151.00p | 1,100.00p | 1,100.00p | 2616240 |
28/08/2018 | 1,097.00p | 1,110.00p | 1,094.00p | 1,101.00p | 1440021 |
24/08/2018 | 1,110.00p | 1,110.00p | 1,087.00p | 1,092.00p | 1311409 |
23/08/2018 | 1,093.00p | 1,114.71p | 1,093.00p | 1,107.00p | 1234190 |
22/08/2018 | 1,088.00p | 1,095.00p | 1,076.87p | 1,090.00p | 1372576 |
21/08/2018 | 1,099.00p | 1,108.60p | 1,087.00p | 1,092.00p | 1649284 |
20/08/2018 | 1,097.00p | 1,110.07p | 1,095.00p | 1,105.00p | 1840664 |
17/08/2018 | 1,092.00p | 1,102.02p | 1,092.00p | 1,099.00p | 1345522 |
16/08/2018 | 1,098.00p | 1,108.00p | 1,094.00p | 1,096.00p | 1494115 |
15/08/2018 | 1,120.00p | 1,124.10p | 1,095.00p | 1,096.00p | 2834985 |
14/08/2018 | 1,112.00p | 1,119.10p | 1,109.00p | 1,115.00p | 1769048 |
13/08/2018 | 1,115.00p | 1,123.00p | 1,105.00p | 1,105.00p | 1168404 |
10/08/2018 | 1,134.00p | 1,134.00p | 1,115.00p | 1,125.00p | 1205351 |
09/08/2018 | 1,134.00p | 1,143.97p | 1,130.00p | 1,136.00p | 1304315 |
08/08/2018 | 1,136.00p | 1,141.00p | 1,132.00p | 1,138.00p | 1246814 |
07/08/2018 | 1,134.00p | 1,143.00p | 1,127.00p | 1,135.00p | 1390824 |
06/08/2018 | 1,131.00p | 1,132.00p | 1,120.00p | 1,131.00p | 1025019 |
03/08/2018 | 1,141.00p | 1,141.00p | 1,125.00p | 1,132.00p | 1394586 |
02/08/2018 | 1,150.00p | 1,159.00p | 1,135.00p | 1,135.00p | 1229860 |
01/08/2018 | 1,175.00p | 1,184.00p | 1,150.00p | 1,150.00p | 1853765 |
31/07/2018 | 1,156.00p | 1,173.00p | 1,153.45p | 1,170.00p | 2576523 |
30/07/2018 | 1,175.00p | 1,178.00p | 1,132.06p | 1,154.00p | 4465182 |
27/07/2018 | 1,108.00p | 1,111.23p | 1,092.00p | 1,095.00p | 1830189 |
26/07/2018 | 1,089.00p | 1,112.00p | 1,079.00p | 1,102.00p | 1777944 |
25/07/2018 | 1,104.00p | 1,104.00p | 1,084.00p | 1,089.00p | 1201201 |
24/07/2018 | 1,110.00p | 1,115.57p | 1,103.00p | 1,103.00p | 1562090 |
23/07/2018 | 1,094.00p | 1,110.07p | 1,091.00p | 1,102.00p | 1592498 |
20/07/2018 | 1,076.00p | 1,108.00p | 1,076.00p | 1,098.00p | 2058791 |
19/07/2018 | 1,088.00p | 1,094.19p | 1,077.00p | 1,080.00p | 1482068 |
18/07/2018 | 1,105.00p | 1,107.00p | 1,053.09p | 1,090.00p | 3852485 |
17/07/2018 | 1,090.00p | 1,111.08p | 1,090.00p | 1,107.00p | 1810725 |
16/07/2018 | 1,090.00p | 1,101.00p | 1,084.00p | 1,094.00p | 1731629 |
13/07/2018 | 1,112.00p | 1,119.00p | 1,097.00p | 1,100.00p | 1885643 |
12/07/2018 | 1,100.00p | 1,111.00p | 1,093.00p | 1,106.00p | 2930460 |
11/07/2018 | 1,079.00p | 1,085.18p | 1,065.00p | 1,084.00p | 3611835 |
10/07/2018 | 1,066.00p | 1,096.00p | 1,066.00p | 1,091.00p | 2902186 |
09/07/2018 | 1,052.00p | 1,067.00p | 1,049.00p | 1,061.00p | 1848051 |
06/07/2018 | 1,051.00p | 1,052.50p | 1,043.00p | 1,050.00p | 1230077 |
05/07/2018 | 1,044.00p | 1,059.00p | 1,041.00p | 1,041.00p | 1917368 |
04/07/2018 | 1,047.00p | 1,049.00p | 1,039.00p | 1,047.00p | 843171 |
03/07/2018 | 1,038.00p | 1,050.00p | 1,038.00p | 1,049.00p | 924250 |
02/07/2018 | 1,044.00p | 1,055.87p | 1,036.00p | 1,036.00p | 1570238 |
29/06/2018 | 1,046.00p | 1,061.00p | 1,039.00p | 1,051.00p | 1608531 |
28/06/2018 | 1,045.00p | 1,059.00p | 1,035.00p | 1,040.00p | 3959864 |
27/06/2018 | 1,048.00p | 1,054.00p | 1,041.00p | 1,048.00p | 2984766 |
26/06/2018 | 1,027.00p | 1,050.00p | 1,024.00p | 1,047.00p | 2328052 |
25/06/2018 | 1,028.00p | 1,038.00p | 1,018.00p | 1,026.00p | 1659114 |
22/06/2018 | 1,025.00p | 1,041.82p | 1,024.00p | 1,035.00p | 1442589 |
21/06/2018 | 1,021.00p | 1,032.00p | 1,012.00p | 1,024.00p | 1248874 |
20/06/2018 | 1,023.00p | 1,035.00p | 1,021.00p | 1,021.00p | 1192958 |
19/06/2018 | 1,019.00p | 1,030.00p | 1,008.00p | 1,021.00p | 1970760 |
18/06/2018 | 1,010.00p | 1,032.00p | 1,008.00p | 1,028.00p | 1587146 |
15/06/2018 | 1,036.00p | 1,042.00p | 1,005.00p | 1,005.00p | 12260238 |
14/06/2018 | 1,025.00p | 1,048.00p | 1,019.15p | 1,035.00p | 2027953 |
13/06/2018 | 1,054.00p | 1,063.00p | 1,029.00p | 1,031.00p | 2261943 |
12/06/2018 | 1,058.00p | 1,058.00p | 1,042.00p | 1,055.00p | 1554326 |
11/06/2018 | 1,061.00p | 1,069.92p | 1,052.00p | 1,052.00p | 2918919 |
08/06/2018 | 1,045.00p | 1,075.00p | 1,036.00p | 1,055.00p | 1910245 |
07/06/2018 | 1,020.00p | 1,060.00p | 1,010.00p | 1,056.00p | 25526442 |
06/06/2018 | 1,049.00p | 1,051.00p | 1,036.00p | 1,036.00p | 1567947 |
05/06/2018 | 1,041.00p | 1,061.00p | 1,029.00p | 1,048.00p | 2530788 |
04/06/2018 | 1,034.00p | 1,045.00p | 1,012.00p | 1,038.00p | 2071947 |
01/06/2018 | 1,022.00p | 1,031.50p | 1,006.00p | 1,012.00p | 1314673 |
31/05/2018 | 1,016.00p | 1,028.00p | 1,012.00p | 1,017.00p | 4630317 |
30/05/2018 | 1,018.00p | 1,025.92p | 999.00p | 1,014.00p | 1558122 |
29/05/2018 | 1,019.00p | 1,024.28p | 1,009.00p | 1,009.00p | 1290987 |
25/05/2018 | 1,010.00p | 1,029.84p | 998.30p | 1,026.00p | 4017364 |
24/05/2018 | 988.00p | 988.00p | 972.00p | 983.00p | 2692957 |
23/05/2018 | 980.00p | 992.00p | 970.00p | 980.00p | 2099086 |
22/05/2018 | 984.00p | 994.50p | 980.50p | 994.00p | 3499859 |
21/05/2018 | 976.50p | 987.00p | 964.00p | 985.00p | 2700371 |
18/05/2018 | 960.00p | 973.00p | 958.00p | 972.00p | 3220795 |
17/05/2018 | 862.50p | 961.00p | 855.50p | 961.00p | 8791823 |
16/05/2018 | 922.50p | 924.50p | 902.50p | 915.50p | 3163431 |
15/05/2018 | 940.00p | 949.00p | 914.50p | 920.50p | 5751770 |
14/05/2018 | 876.50p | 950.00p | 861.00p | 940.00p | 6809573 |
11/05/2018 | 872.50p | 879.00p | 871.00p | 875.50p | 1562820 |
10/05/2018 | 874.50p | 880.00p | 868.50p | 872.50p | 1264421 |
09/05/2018 | 875.50p | 878.00p | 866.00p | 872.50p | 1269175 |
08/05/2018 | 881.00p | 889.00p | 870.00p | 875.00p | 1496595 |
04/05/2018 | 883.00p | 886.00p | 867.00p | 871.00p | 1647676 |
03/05/2018 | 895.00p | 898.50p | 877.50p | 879.00p | 1780293 |
02/05/2018 | 908.50p | 908.50p | 894.50p | 895.00p | 2014815 |
01/05/2018 | 893.00p | 906.00p | 890.50p | 906.00p | 791872 |
30/04/2018 | 906.00p | 906.00p | 890.00p | 892.50p | 2638841 |
27/04/2018 | 908.50p | 917.00p | 898.50p | 900.00p | 1569295 |
26/04/2018 | 895.00p | 910.00p | 883.50p | 910.00p | 2513185 |
25/04/2018 | 911.00p | 915.37p | 884.00p | 892.50p | 2885290 |
24/04/2018 | 940.00p | 955.00p | 890.50p | 912.50p | 10317220 |
23/04/2018 | 964.50p | 978.00p | 961.00p | 971.00p | 2293028 |
20/04/2018 | 972.00p | 973.00p | 958.50p | 961.50p | 2543453 |
19/04/2018 | 960.50p | 972.50p | 956.50p | 972.50p | 1471156 |
18/04/2018 | 950.00p | 963.50p | 944.00p | 961.50p | 1545309 |
17/04/2018 | 943.00p | 951.50p | 942.25p | 947.50p | 1581049 |
16/04/2018 | 944.00p | 949.00p | 942.50p | 944.00p | 1175754 |
13/04/2018 | 932.00p | 944.50p | 921.50p | 942.50p | 1670131 |
12/04/2018 | 930.00p | 933.50p | 920.00p | 928.00p | 1942898 |
11/04/2018 | 923.00p | 934.00p | 919.00p | 928.00p | 1911504 |
10/04/2018 | 918.50p | 930.00p | 913.50p | 929.00p | 4064176 |
09/04/2018 | 913.50p | 924.50p | 904.00p | 908.00p | 1868801 |
06/04/2018 | 908.50p | 912.00p | 902.50p | 908.00p | 1508222 |
05/04/2018 | 910.00p | 912.50p | 896.00p | 908.50p | 1483711 |
04/04/2018 | 909.00p | 911.50p | 891.50p | 903.00p | 3257525 |
03/04/2018 | 915.00p | 919.50p | 894.50p | 910.00p | 4351944 |
29/03/2018 | 922.00p | 929.50p | 903.00p | 919.00p | 3593476 |
28/03/2018 | 927.50p | 931.00p | 912.50p | 918.00p | 3933811 |
27/03/2018 | 919.50p | 935.00p | 910.63p | 933.50p | 3973332 |
26/03/2018 | 930.00p | 941.50p | 898.50p | 910.50p | 4009321 |
23/03/2018 | 950.00p | 958.50p | 917.13p | 929.00p | 49921088 |
22/03/2018 | 931.50p | 962.00p | 931.00p | 951.50p | 8181846 |
21/03/2018 | 935.50p | 947.00p | 929.00p | 945.00p | 3969684 |
20/03/2018 | 955.00p | 955.00p | 915.00p | 934.00p | 3966483 |
19/03/2018 | 962.00p | 979.10p | 942.00p | 957.50p | 3454742 |
16/03/2018 | 952.00p | 959.50p | 942.50p | 955.00p | 3642453 |
15/03/2018 | 955.00p | 960.00p | 945.50p | 949.00p | 3051580 |
14/03/2018 | 951.50p | 962.00p | 948.50p | 951.00p | 1986515 |
13/03/2018 | 955.00p | 966.50p | 951.00p | 955.00p | 2147615 |
12/03/2018 | 950.50p | 969.50p | 950.50p | 956.50p | 2370816 |
09/03/2018 | 916.00p | 949.50p | 916.00p | 945.50p | 5310963 |
08/03/2018 | 894.50p | 910.50p | 887.50p | 900.50p | 3339501 |
07/03/2018 | 875.00p | 895.50p | 865.00p | 895.50p | 1785928 |
06/03/2018 | 858.00p | 875.50p | 858.00p | 872.50p | 1707810 |
05/03/2018 | 869.00p | 870.88p | 854.21p | 860.00p | 2228699 |
02/03/2018 | 874.00p | 881.00p | 870.00p | 872.50p | 1051847 |
01/03/2018 | 897.00p | 899.00p | 874.00p | 882.50p | 1612264 |
28/02/2018 | 896.00p | 899.60p | 890.00p | 893.00p | 965828 |
27/02/2018 | 916.50p | 916.50p | 897.00p | 900.00p | 1161199 |
26/02/2018 | 917.50p | 917.50p | 898.50p | 904.50p | 1057424 |
23/02/2018 | 925.00p | 925.00p | 905.00p | 912.50p | 1085352 |
22/02/2018 | 919.50p | 933.00p | 908.50p | 921.00p | 1729413 |
21/02/2018 | 919.00p | 928.00p | 905.50p | 922.50p | 1661743 |
20/02/2018 | 910.00p | 916.50p | 903.50p | 916.00p | 948934 |
19/02/2018 | 902.00p | 912.00p | 899.00p | 906.00p | 1291590 |
16/02/2018 | 894.50p | 912.82p | 892.00p | 909.00p | 2084432 |
15/02/2018 | 900.50p | 900.50p | 890.50p | 890.50p | 1276511 |
14/02/2018 | 879.00p | 896.00p | 879.00p | 895.00p | 1158048 |
13/02/2018 | 877.00p | 883.50p | 870.00p | 874.50p | 1160985 |
12/02/2018 | 880.50p | 899.50p | 877.50p | 881.00p | 1619308 |
09/02/2018 | 867.50p | 878.50p | 864.75p | 874.00p | 2013629 |
08/02/2018 | 875.00p | 879.50p | 864.00p | 865.50p | 777131 |
07/02/2018 | 887.00p | 888.77p | 873.00p | 873.00p | 1550245 |
06/02/2018 | 876.50p | 887.00p | 869.50p | 879.00p | 2050630 |
05/02/2018 | 907.00p | 907.50p | 892.00p | 900.50p | 1255742 |
02/02/2018 | 924.00p | 924.00p | 906.00p | 910.00p | 1476695 |
01/02/2018 | 930.00p | 930.00p | 919.00p | 919.00p | 905429 |
31/01/2018 | 924.50p | 930.50p | 920.00p | 927.00p | 1075408 |
30/01/2018 | 923.50p | 937.50p | 918.00p | 926.00p | 939137 |
29/01/2018 | 927.50p | 932.00p | 920.50p | 924.00p | 1140112 |
26/01/2018 | 905.00p | 931.00p | 902.00p | 921.50p | 6010874 |
25/01/2018 | 940.00p | 952.45p | 933.41p | 948.00p | 1490138 |
24/01/2018 | 947.00p | 954.00p | 939.00p | 945.00p | 960719 |
23/01/2018 | 928.50p | 948.50p | 928.00p | 943.00p | 976250 |
22/01/2018 | 900.00p | 929.00p | 885.50p | 926.50p | 4800834 |
19/01/2018 | 928.50p | 938.00p | 923.00p | 938.00p | 1040535 |
18/01/2018 | 927.50p | 929.50p | 922.50p | 924.50p | 3369149 |
17/01/2018 | 930.50p | 941.50p | 923.50p | 923.50p | 1258414 |
16/01/2018 | 929.00p | 940.00p | 928.70p | 935.50p | 2132680 |
15/01/2018 | 943.50p | 943.50p | 925.00p | 929.50p | 1636468 |
12/01/2018 | 960.00p | 965.00p | 925.00p | 940.00p | 4742943 |
11/01/2018 | 981.00p | 996.00p | 953.50p | 955.00p | 3379700 |
10/01/2018 | 944.00p | 963.00p | 940.00p | 958.50p | 761027 |
09/01/2018 | 954.00p | 960.50p | 936.00p | 950.00p | 1595610 |
08/01/2018 | 974.00p | 974.50p | 946.00p | 953.50p | 900947 |
*Close Price adjusted for both dividends and splits