Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/11/2018 | 958.00p | 960.00p | 930.00p | 930.00p | 10016 |
31/10/2018 | 958.00p | 960.00p | 934.00p | 960.00p | 3125 |
30/10/2018 | 948.00p | 954.00p | 932.00p | 948.00p | 8464 |
29/10/2018 | 942.00p | 950.00p | 922.00p | 922.00p | 3296 |
26/10/2018 | 910.00p | 950.00p | 910.00p | 910.00p | 7340 |
25/10/2018 | 944.00p | 948.00p | 944.00p | 948.00p | 1897 |
24/10/2018 | 958.00p | 960.00p | 927.76p | 960.00p | 5992 |
23/10/2018 | 932.00p | 948.80p | 920.00p | 920.00p | 3697 |
22/10/2018 | 960.00p | 962.00p | 930.00p | 954.00p | 5699 |
19/10/2018 | 960.00p | 980.00p | 942.86p | 980.00p | 7351 |
18/10/2018 | 948.00p | 960.00p | 940.00p | 958.00p | 3533 |
17/10/2018 | 951.76p | 955.09p | 940.00p | 944.00p | 1827 |
16/10/2018 | 930.00p | 954.00p | 930.00p | 950.00p | 2689 |
15/10/2018 | 932.00p | 955.12p | 932.00p | 950.00p | 6080 |
12/10/2018 | 944.00p | 958.00p | 932.25p | 954.00p | 8368 |
11/10/2018 | 930.00p | 962.00p | 920.00p | 962.00p | 2623 |
10/10/2018 | 920.00p | 962.00p | 916.00p | 962.00p | 5992 |
09/10/2018 | 922.00p | 928.00p | 916.00p | 922.00p | 9208 |
08/10/2018 | 932.00p | 935.00p | 910.00p | 920.00p | 13170 |
05/10/2018 | 934.00p | 946.48p | 930.00p | 934.00p | 3151 |
04/10/2018 | 940.00p | 953.44p | 940.00p | 940.00p | 3155 |
03/10/2018 | 940.00p | 945.40p | 940.00p | 944.00p | 751 |
02/10/2018 | 940.00p | 944.00p | 940.00p | 944.00p | 35 |
01/10/2018 | 950.00p | 955.12p | 947.00p | 947.00p | 1460 |
28/09/2018 | 956.00p | 956.00p | 938.00p | 949.00p | 579 |
27/09/2018 | 928.00p | 944.00p | 928.00p | 934.00p | 5701 |
26/09/2018 | 938.00p | 946.50p | 930.00p | 930.00p | 2738 |
25/09/2018 | 948.00p | 952.00p | 938.50p | 940.00p | 5477 |
24/09/2018 | 944.00p | 950.00p | 936.00p | 938.00p | 2989 |
21/09/2018 | 952.00p | 957.00p | 944.00p | 944.00p | 8129 |
20/09/2018 | 950.00p | 958.00p | 946.00p | 948.00p | 2922 |
19/09/2018 | 944.00p | 958.00p | 944.00p | 958.00p | 18486 |
18/09/2018 | 944.00p | 955.00p | 943.30p | 951.00p | 1151 |
17/09/2018 | 950.00p | 958.96p | 946.00p | 950.00p | 6476 |
14/09/2018 | 944.00p | 955.00p | 940.00p | 940.00p | 3449 |
13/09/2018 | 947.00p | 956.96p | 944.00p | 948.00p | 4960 |
12/09/2018 | 944.00p | 966.00p | 944.00p | 948.00p | 8503 |
11/09/2018 | 958.00p | 961.12p | 940.00p | 948.00p | 7072 |
10/09/2018 | 946.00p | 974.80p | 944.00p | 948.00p | 5803 |
07/09/2018 | 942.00p | 956.00p | 936.00p | 940.00p | 14270 |
06/09/2018 | 940.00p | 955.00p | 936.00p | 938.00p | 6085 |
05/09/2018 | 940.00p | 940.00p | 930.00p | 930.00p | 4560 |
04/09/2018 | 950.00p | 950.00p | 910.00p | 946.00p | 41193 |
03/09/2018 | 960.00p | 966.00p | 950.00p | 954.00p | 2760 |
31/08/2018 | 980.00p | 980.00p | 940.00p | 950.00p | 6975 |
30/08/2018 | 960.00p | 967.12p | 956.00p | 960.00p | 2685 |
29/08/2018 | 950.00p | 970.00p | 950.00p | 952.00p | 7158 |
28/08/2018 | 952.00p | 974.00p | 950.00p | 964.00p | 5182 |
24/08/2018 | 964.00p | 968.00p | 952.16p | 959.00p | 1638 |
23/08/2018 | 950.00p | 970.00p | 950.00p | 950.00p | 1643 |
22/08/2018 | 944.00p | 970.00p | 944.00p | 960.00p | 2788 |
21/08/2018 | 974.00p | 974.00p | 951.12p | 974.00p | 6724 |
20/08/2018 | 958.00p | 976.00p | 938.00p | 974.00p | 11355 |
17/08/2018 | 940.00p | 957.00p | 940.00p | 957.00p | 821 |
16/08/2018 | 938.00p | 948.00p | 922.00p | 938.00p | 4378 |
15/08/2018 | 940.00p | 960.00p | 935.56p | 938.00p | 2230 |
14/08/2018 | 950.00p | 968.00p | 940.00p | 940.00p | 3263 |
13/08/2018 | 943.92p | 965.00p | 943.92p | 963.00p | 1723 |
10/08/2018 | 952.00p | 965.00p | 940.00p | 958.00p | 5992 |
09/08/2018 | 956.00p | 970.00p | 943.92p | 950.00p | 34516 |
08/08/2018 | 956.00p | 965.00p | 956.00p | 962.00p | 366 |
07/08/2018 | 970.00p | 978.00p | 948.00p | 953.00p | 4632 |
06/08/2018 | 962.00p | 962.00p | 950.00p | 956.00p | 1766 |
03/08/2018 | 966.00p | 966.00p | 956.00p | 956.00p | 3008 |
02/08/2018 | 968.72p | 968.72p | 962.00p | 962.00p | 2658 |
01/08/2018 | 968.00p | 990.00p | 968.00p | 973.00p | 6058 |
31/07/2018 | 980.00p | 1,000.00p | 980.00p | 980.00p | 4014 |
30/07/2018 | 995.00p | 1,000.00p | 974.00p | 986.00p | 1535 |
27/07/2018 | 972.00p | 985.00p | 966.00p | 985.00p | 4240 |
26/07/2018 | 988.00p | 988.00p | 969.80p | 970.00p | 169 |
25/07/2018 | 990.00p | 990.00p | 960.00p | 971.00p | 4960 |
24/07/2018 | 990.00p | 990.00p | 955.00p | 990.00p | 4272 |
23/07/2018 | 964.00p | 985.00p | 962.00p | 971.00p | 4099 |
20/07/2018 | 964.00p | 965.44p | 962.00p | 962.00p | 1540 |
19/07/2018 | 952.00p | 980.00p | 952.00p | 962.00p | 3677 |
18/07/2018 | 980.00p | 980.00p | 961.08p | 978.00p | 2933 |
17/07/2018 | 952.00p | 982.00p | 952.00p | 976.00p | 2654 |
16/07/2018 | 954.28p | 984.90p | 954.28p | 970.00p | 6398 |
13/07/2018 | 957.00p | 970.00p | 957.00p | 970.00p | 100 |
12/07/2018 | 954.00p | 980.00p | 954.00p | 954.00p | 824 |
11/07/2018 | 960.00p | 980.00p | 960.00p | 970.00p | 9135 |
10/07/2018 | 966.00p | 976.00p | 954.00p | 966.00p | 42746 |
09/07/2018 | 960.00p | 975.00p | 952.00p | 960.00p | 6331 |
06/07/2018 | 952.00p | 960.00p | 952.00p | 954.00p | 749 |
05/07/2018 | 966.00p | 982.00p | 952.00p | 952.00p | 1792 |
04/07/2018 | 952.00p | 978.00p | 952.00p | 954.00p | 362 |
03/07/2018 | 980.00p | 980.00p | 955.00p | 980.00p | 977 |
02/07/2018 | 968.00p | 978.00p | 960.00p | 969.00p | 1800 |
29/06/2018 | 968.00p | 968.00p | 940.00p | 950.00p | 18391 |
28/06/2018 | 948.00p | 960.00p | 939.80p | 958.00p | 9701 |
27/06/2018 | 952.00p | 970.00p | 948.00p | 960.00p | 3783 |
26/06/2018 | 970.00p | 982.40p | 961.00p | 970.00p | 1292 |
25/06/2018 | 984.00p | 984.00p | 955.00p | 970.00p | 1394 |
22/06/2018 | 984.00p | 988.00p | 970.00p | 980.00p | 3738 |
21/06/2018 | 976.00p | 998.00p | 976.00p | 984.00p | 14855 |
20/06/2018 | 950.00p | 980.00p | 946.00p | 946.00p | 1220 |
19/06/2018 | 976.00p | 990.00p | 955.00p | 990.00p | 4418 |
18/06/2018 | 968.00p | 980.00p | 955.00p | 980.00p | 4920 |
15/06/2018 | 948.00p | 972.00p | 945.00p | 972.00p | 14676 |
14/06/2018 | 930.00p | 960.00p | 930.00p | 946.00p | 4756 |
13/06/2018 | 968.00p | 968.00p | 932.00p | 944.00p | 4519 |
12/06/2018 | 940.00p | 964.00p | 940.00p | 940.00p | 11454 |
11/06/2018 | 942.00p | 960.50p | 933.80p | 940.00p | 4478 |
08/06/2018 | 970.00p | 970.00p | 930.00p | 960.00p | 11702 |
07/06/2018 | 950.00p | 970.00p | 940.00p | 970.00p | 10410 |
06/06/2018 | 968.00p | 968.00p | 950.00p | 958.00p | 20131 |
05/06/2018 | 950.00p | 950.00p | 950.00p | 950.00p | 750 |
04/06/2018 | 940.00p | 950.00p | 940.00p | 945.00p | 9310 |
01/06/2018 | 948.00p | 968.00p | 930.00p | 940.00p | 1554 |
31/05/2018 | 932.00p | 950.00p | 932.00p | 943.00p | 2210 |
30/05/2018 | 948.00p | 948.00p | 924.00p | 924.00p | 1457 |
29/05/2018 | 950.00p | 978.04p | 924.00p | 924.00p | 12177 |
25/05/2018 | 986.00p | 986.04p | 940.38p | 950.00p | 2482 |
24/05/2018 | 942.00p | 957.00p | 930.00p | 930.00p | 11330 |
23/05/2018 | 944.00p | 954.00p | 940.00p | 940.00p | 6270 |
22/05/2018 | 928.64p | 945.00p | 928.64p | 934.00p | 3226 |
21/05/2018 | 948.00p | 950.00p | 932.40p | 950.00p | 4386 |
18/05/2018 | 922.00p | 950.00p | 920.00p | 950.00p | 211446 |
17/05/2018 | 924.00p | 945.00p | 924.00p | 934.00p | 3436 |
16/05/2018 | 930.00p | 948.00p | 930.00p | 948.00p | 4256 |
15/05/2018 | 946.70p | 948.00p | 941.30p | 945.00p | 2529 |
14/05/2018 | 945.00p | 950.00p | 940.00p | 940.00p | 6016 |
11/05/2018 | 940.00p | 962.40p | 940.00p | 940.00p | 2402 |
10/05/2018 | 954.56p | 954.56p | 940.00p | 945.00p | 65448 |
09/05/2018 | 947.00p | 950.00p | 942.70p | 950.00p | 1512 |
08/05/2018 | 946.00p | 950.00p | 940.00p | 945.00p | 16901 |
04/05/2018 | 954.32p | 955.00p | 950.88p | 955.00p | 265 |
03/05/2018 | 932.00p | 971.76p | 932.00p | 946.00p | 11326 |
02/05/2018 | 950.00p | 950.00p | 932.00p | 944.00p | 6063 |
01/05/2018 | 946.00p | 940.00p | 940.00p | 940.00p | 0 |
30/04/2018 | 946.00p | 969.00p | 936.00p | 940.00p | 1602 |
27/04/2018 | 946.00p | 960.00p | 939.04p | 956.00p | 2363 |
26/04/2018 | 936.00p | 969.00p | 934.00p | 958.00p | 5647 |
25/04/2018 | 980.00p | 980.00p | 930.00p | 930.00p | 3996 |
24/04/2018 | 950.00p | 970.00p | 935.92p | 960.00p | 5006 |
23/04/2018 | 952.00p | 952.00p | 928.00p | 934.00p | 13368 |
20/04/2018 | 940.00p | 980.00p | 940.00p | 961.00p | 1781 |
19/04/2018 | 932.00p | 959.50p | 930.00p | 950.00p | 2944 |
18/04/2018 | 934.00p | 970.00p | 932.00p | 956.00p | 2472 |
17/04/2018 | 932.38p | 962.40p | 932.38p | 951.00p | 3164 |
16/04/2018 | 960.00p | 970.00p | 932.00p | 932.00p | 2419 |
13/04/2018 | 959.00p | 965.00p | 941.00p | 948.00p | 1777 |
12/04/2018 | 940.00p | 960.00p | 930.30p | 932.00p | 5787 |
11/04/2018 | 970.00p | 990.00p | 935.24p | 986.00p | 9127 |
10/04/2018 | 940.00p | 943.20p | 924.00p | 940.00p | 9086 |
09/04/2018 | 940.00p | 950.00p | 918.00p | 942.00p | 3041 |
06/04/2018 | 960.00p | 960.00p | 935.00p | 956.00p | 5869 |
05/04/2018 | 960.00p | 960.00p | 936.00p | 946.00p | 3329 |
04/04/2018 | 940.00p | 980.00p | 930.00p | 940.00p | 6215 |
03/04/2018 | 984.00p | 984.00p | 935.00p | 984.00p | 4315 |
29/03/2018 | 954.00p | 958.00p | 940.00p | 958.00p | 3797 |
28/03/2018 | 960.00p | 963.00p | 940.00p | 948.00p | 6870 |
27/03/2018 | 968.00p | 980.00p | 961.00p | 978.00p | 7908 |
26/03/2018 | 970.00p | 985.60p | 960.00p | 970.00p | 7378 |
23/03/2018 | 950.00p | 972.80p | 950.00p | 962.00p | 4912 |
22/03/2018 | 960.00p | 974.00p | 948.00p | 960.00p | 14982 |
21/03/2018 | 950.00p | 1,010.00p | 912.28p | 966.00p | 10899 |
20/03/2018 | 924.00p | 950.00p | 924.00p | 930.00p | 2878 |
19/03/2018 | 926.00p | 947.00p | 916.84p | 922.00p | 19439 |
16/03/2018 | 910.00p | 945.50p | 904.00p | 904.00p | 13902 |
15/03/2018 | 920.00p | 940.00p | 920.00p | 920.00p | 1266 |
14/03/2018 | 910.00p | 934.00p | 902.00p | 920.00p | 1096 |
13/03/2018 | 922.00p | 931.78p | 918.58p | 919.00p | 3985 |
12/03/2018 | 930.00p | 930.00p | 900.50p | 920.00p | 5087 |
09/03/2018 | 930.00p | 938.00p | 912.00p | 922.00p | 7544 |
08/03/2018 | 910.00p | 939.00p | 907.00p | 910.00p | 7404 |
07/03/2018 | 950.00p | 950.00p | 902.64p | 930.00p | 1011 |
06/03/2018 | 960.00p | 960.00p | 950.00p | 960.00p | 248 |
05/03/2018 | 930.00p | 962.00p | 915.76p | 954.00p | 3772 |
02/03/2018 | 970.00p | 970.00p | 913.36p | 924.00p | 4130 |
01/03/2018 | 930.00p | 956.00p | 921.20p | 926.00p | 7955 |
28/02/2018 | 940.00p | 970.00p | 921.00p | 922.00p | 4263 |
27/02/2018 | 950.00p | 950.00p | 937.92p | 940.00p | 1011 |
26/02/2018 | 950.00p | 950.00p | 920.00p | 935.00p | 2003 |
23/02/2018 | 942.00p | 942.00p | 922.08p | 925.00p | 2686 |
22/02/2018 | 928.00p | 928.00p | 920.00p | 928.00p | 1436 |
21/02/2018 | 922.00p | 933.40p | 912.00p | 923.00p | 17723 |
20/02/2018 | 950.00p | 950.00p | 920.00p | 922.00p | 5589 |
19/02/2018 | 940.00p | 945.20p | 926.60p | 935.00p | 4200 |
16/02/2018 | 924.00p | 976.00p | 924.00p | 950.00p | 5825 |
15/02/2018 | 920.00p | 964.50p | 920.00p | 940.00p | 5392 |
14/02/2018 | 912.00p | 938.00p | 912.00p | 938.00p | 903 |
13/02/2018 | 978.00p | 978.00p | 900.00p | 926.00p | 3738 |
12/02/2018 | 950.00p | 960.00p | 931.00p | 950.00p | 2704 |
09/02/2018 | 948.00p | 976.00p | 948.00p | 948.00p | 2734 |
08/02/2018 | 946.00p | 946.00p | 900.00p | 930.00p | 14246 |
07/02/2018 | 950.00p | 950.00p | 940.00p | 940.00p | 4472 |
06/02/2018 | 922.00p | 954.56p | 922.00p | 930.00p | 3329 |
05/02/2018 | 940.00p | 953.60p | 920.00p | 951.00p | 12308 |
02/02/2018 | 956.00p | 956.00p | 940.00p | 942.00p | 2164 |
01/02/2018 | 960.00p | 984.00p | 944.00p | 944.00p | 7414 |
31/01/2018 | 984.00p | 984.00p | 950.38p | 984.00p | 1079 |
30/01/2018 | 942.00p | 961.00p | 940.20p | 954.00p | 3835 |
29/01/2018 | 952.00p | 963.52p | 926.00p | 942.00p | 4330 |
26/01/2018 | 960.00p | 975.50p | 958.00p | 958.00p | 4675 |
25/01/2018 | 960.00p | 976.00p | 953.60p | 972.00p | 7691 |
24/01/2018 | 944.00p | 955.00p | 944.00p | 955.00p | 5458 |
23/01/2018 | 966.00p | 966.00p | 945.00p | 951.00p | 3043 |
22/01/2018 | 950.00p | 961.52p | 930.00p | 944.00p | 8924 |
19/01/2018 | 958.00p | 974.00p | 950.00p | 952.00p | 4515 |
*Close Price adjusted for both dividends and splits