Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/08/2018 | 668.00p | 672.49p | 660.00p | 668.00p | 51865 |
03/08/2018 | 668.00p | 668.00p | 660.00p | 668.00p | 4251 |
02/08/2018 | 668.00p | 674.00p | 660.00p | 668.00p | 17563 |
01/08/2018 | 668.00p | 674.90p | 660.00p | 668.00p | 1681 |
31/07/2018 | 676.00p | 680.00p | 660.00p | 668.00p | 16873 |
30/07/2018 | 676.00p | 679.04p | 672.00p | 676.00p | 12945 |
27/07/2018 | 664.00p | 680.00p | 662.00p | 676.00p | 45228 |
26/07/2018 | 653.00p | 659.88p | 650.00p | 658.00p | 17735 |
25/07/2018 | 645.00p | 656.00p | 640.00p | 653.00p | 24402 |
24/07/2018 | 664.00p | 667.00p | 645.00p | 645.00p | 13440 |
23/07/2018 | 669.00p | 669.00p | 658.00p | 664.00p | 2723 |
20/07/2018 | 672.00p | 672.25p | 662.00p | 669.00p | 23492 |
19/07/2018 | 672.00p | 674.00p | 670.00p | 672.00p | 10280 |
18/07/2018 | 672.00p | 673.50p | 670.00p | 672.00p | 3886 |
17/07/2018 | 672.00p | 680.00p | 670.00p | 672.00p | 9714 |
16/07/2018 | 691.00p | 696.00p | 680.00p | 685.00p | 7742 |
13/07/2018 | 691.00p | 691.00p | 682.00p | 691.00p | 6496 |
12/07/2018 | 691.00p | 691.00p | 682.55p | 691.00p | 367 |
11/07/2018 | 691.00p | 697.74p | 682.36p | 691.00p | 2577 |
10/07/2018 | 695.00p | 698.50p | 680.40p | 691.00p | 11597 |
09/07/2018 | 697.00p | 698.50p | 690.00p | 695.00p | 7234 |
06/07/2018 | 697.00p | 700.00p | 697.00p | 697.00p | 913 |
05/07/2018 | 697.00p | 699.82p | 694.00p | 697.00p | 3810 |
04/07/2018 | 695.00p | 700.00p | 690.00p | 695.00p | 9927 |
03/07/2018 | 713.00p | 713.00p | 690.00p | 695.00p | 22516 |
02/07/2018 | 723.00p | 723.00p | 706.00p | 710.00p | 15690 |
29/06/2018 | 723.00p | 723.00p | 714.00p | 723.00p | 4421 |
28/06/2018 | 729.00p | 730.00p | 716.00p | 723.00p | 13371 |
27/06/2018 | 733.00p | 733.00p | 720.32p | 729.00p | 11875 |
26/06/2018 | 732.00p | 733.00p | 730.00p | 733.00p | 10789 |
25/06/2018 | 732.00p | 735.60p | 728.00p | 732.00p | 8505 |
22/06/2018 | 723.00p | 733.60p | 716.50p | 730.00p | 19591 |
21/06/2018 | 720.00p | 729.30p | 710.00p | 723.00p | 10211 |
20/06/2018 | 722.00p | 725.84p | 714.00p | 720.00p | 16696 |
19/06/2018 | 722.00p | 738.00p | 720.00p | 738.00p | 1801 |
18/06/2018 | 722.00p | 725.84p | 720.00p | 722.00p | 7151 |
15/06/2018 | 722.00p | 725.84p | 714.80p | 722.00p | 2642 |
14/06/2018 | 724.00p | 725.00p | 714.00p | 722.00p | 3667 |
13/06/2018 | 724.00p | 724.00p | 716.50p | 724.00p | 956 |
12/06/2018 | 724.00p | 724.90p | 715.00p | 724.00p | 15361 |
11/06/2018 | 724.00p | 724.90p | 715.00p | 724.00p | 57994 |
08/06/2018 | 724.00p | 725.00p | 715.00p | 724.00p | 2222 |
07/06/2018 | 724.00p | 724.00p | 720.00p | 724.00p | 4500 |
06/06/2018 | 722.00p | 724.00p | 714.00p | 724.00p | 3759 |
05/06/2018 | 722.00p | 726.98p | 714.00p | 722.00p | 34517 |
04/06/2018 | 722.00p | 724.40p | 714.55p | 722.00p | 7409 |
01/06/2018 | 722.00p | 725.00p | 714.00p | 722.00p | 3449 |
31/05/2018 | 722.00p | 722.00p | 714.32p | 722.00p | 5169 |
30/05/2018 | 722.00p | 726.00p | 716.40p | 722.00p | 6949 |
29/05/2018 | 722.00p | 730.00p | 714.00p | 714.00p | 33829 |
25/05/2018 | 722.00p | 722.00p | 716.40p | 722.00p | 1300 |
24/05/2018 | 722.00p | 728.49p | 717.00p | 722.00p | 3087 |
23/05/2018 | 722.00p | 728.49p | 715.00p | 722.00p | 1729 |
22/05/2018 | 720.00p | 730.00p | 716.50p | 722.00p | 10657 |
21/05/2018 | 717.00p | 724.00p | 714.00p | 717.00p | 15247 |
18/05/2018 | 717.00p | 724.00p | 712.00p | 717.00p | 5895 |
17/05/2018 | 717.00p | 721.76p | 710.00p | 717.00p | 4769 |
16/05/2018 | 717.00p | 722.32p | 711.00p | 717.00p | 7665 |
15/05/2018 | 742.00p | 742.00p | 704.20p | 717.00p | 142559 |
14/05/2018 | 704.00p | 736.00p | 698.00p | 726.00p | 15663 |
11/05/2018 | 690.00p | 710.00p | 680.00p | 704.00p | 6639 |
10/05/2018 | 690.00p | 697.00p | 683.00p | 690.00p | 6619 |
09/05/2018 | 690.00p | 690.00p | 688.55p | 690.00p | 6795 |
08/05/2018 | 690.00p | 697.00p | 685.00p | 690.00p | 21865 |
04/05/2018 | 690.00p | 697.00p | 680.00p | 690.00p | 7152 |
03/05/2018 | 690.00p | 697.00p | 685.00p | 690.00p | 812 |
02/05/2018 | 690.00p | 697.00p | 685.00p | 690.00p | 5720 |
01/05/2018 | 690.00p | 695.00p | 682.00p | 690.00p | 7638 |
30/04/2018 | 685.00p | 700.00p | 682.55p | 690.00p | 10193 |
27/04/2018 | 693.00p | 693.00p | 680.00p | 685.00p | 10993 |
26/04/2018 | 717.00p | 718.50p | 686.00p | 693.00p | 9044 |
25/04/2018 | 720.00p | 720.00p | 716.28p | 717.00p | 6945 |
24/04/2018 | 722.00p | 722.00p | 720.08p | 722.00p | 1447 |
23/04/2018 | 722.00p | 726.00p | 716.55p | 722.00p | 39109 |
20/04/2018 | 725.00p | 726.00p | 714.32p | 722.00p | 3763 |
19/04/2018 | 710.00p | 730.00p | 703.00p | 725.00p | 9888 |
18/04/2018 | 698.00p | 720.00p | 696.08p | 710.00p | 10909 |
17/04/2018 | 698.00p | 703.49p | 692.62p | 698.00p | 987 |
16/04/2018 | 698.00p | 703.60p | 692.00p | 698.00p | 3313 |
13/04/2018 | 700.00p | 700.00p | 690.65p | 698.00p | 1000 |
12/04/2018 | 700.00p | 708.90p | 690.65p | 698.00p | 20181 |
11/04/2018 | 702.00p | 710.00p | 690.40p | 700.00p | 6626 |
10/04/2018 | 679.00p | 708.40p | 676.84p | 702.00p | 9127 |
09/04/2018 | 679.00p | 679.00p | 675.55p | 679.00p | 2590 |
06/04/2018 | 679.00p | 679.00p | 670.00p | 679.00p | 1653 |
05/04/2018 | 671.00p | 680.00p | 666.00p | 679.00p | 6645 |
04/04/2018 | 671.00p | 673.50p | 665.00p | 671.00p | 16902 |
03/04/2018 | 672.00p | 673.50p | 662.00p | 671.00p | 8388 |
29/03/2018 | 672.00p | 673.50p | 668.02p | 672.00p | 230 |
28/03/2018 | 672.00p | 673.50p | 668.02p | 672.00p | 905 |
27/03/2018 | 672.00p | 673.50p | 664.00p | 672.00p | 3017 |
26/03/2018 | 672.00p | 673.50p | 668.00p | 672.00p | 9676 |
23/03/2018 | 672.00p | 673.50p | 668.00p | 672.00p | 9778 |
22/03/2018 | 672.00p | 679.68p | 664.00p | 672.00p | 11803 |
21/03/2018 | 672.00p | 680.00p | 669.00p | 672.00p | 16194 |
20/03/2018 | 671.00p | 680.00p | 667.50p | 672.00p | 3440 |
19/03/2018 | 650.00p | 680.00p | 650.00p | 671.00p | 9249 |
16/03/2018 | 646.00p | 652.00p | 640.00p | 650.00p | 6881 |
15/03/2018 | 646.00p | 646.00p | 638.00p | 646.00p | 1339 |
14/03/2018 | 648.00p | 656.00p | 638.00p | 646.00p | 10381 |
13/03/2018 | 643.00p | 656.00p | 636.00p | 648.00p | 8856 |
12/03/2018 | 643.00p | 648.00p | 636.00p | 643.00p | 7497 |
09/03/2018 | 641.00p | 648.89p | 636.00p | 643.00p | 7676 |
08/03/2018 | 639.00p | 644.89p | 635.18p | 639.00p | 7113 |
07/03/2018 | 639.00p | 644.89p | 632.00p | 639.00p | 6624 |
06/03/2018 | 631.00p | 639.50p | 631.00p | 639.00p | 12689 |
05/03/2018 | 631.00p | 639.50p | 628.00p | 631.00p | 5278 |
02/03/2018 | 640.00p | 640.00p | 622.00p | 631.00p | 47206 |
01/03/2018 | 651.00p | 651.00p | 642.00p | 651.00p | 4293 |
28/02/2018 | 651.00p | 651.00p | 642.00p | 651.00p | 3608 |
27/02/2018 | 651.00p | 660.00p | 642.00p | 651.00p | 3376 |
26/02/2018 | 651.00p | 654.00p | 642.00p | 651.00p | 5796 |
23/02/2018 | 651.00p | 654.00p | 642.00p | 651.00p | 5179 |
22/02/2018 | 651.00p | 655.50p | 645.00p | 651.00p | 1336 |
21/02/2018 | 651.00p | 658.00p | 642.00p | 651.00p | 1903 |
20/02/2018 | 651.00p | 651.00p | 642.87p | 651.00p | 12089 |
19/02/2018 | 651.00p | 651.00p | 642.00p | 651.00p | 6088 |
16/02/2018 | 643.00p | 660.00p | 640.00p | 651.00p | 9928 |
15/02/2018 | 633.00p | 650.00p | 633.00p | 642.00p | 5847 |
14/02/2018 | 633.00p | 637.00p | 626.00p | 633.00p | 4932 |
13/02/2018 | 627.00p | 630.00p | 608.00p | 608.00p | 8175 |
12/02/2018 | 624.00p | 630.00p | 618.16p | 622.00p | 24680 |
09/02/2018 | 622.00p | 626.42p | 614.00p | 622.00p | 14914 |
08/02/2018 | 622.00p | 630.00p | 614.00p | 618.00p | 31720 |
07/02/2018 | 595.00p | 628.20p | 595.00p | 622.00p | 21818 |
06/02/2018 | 590.00p | 598.00p | 570.50p | 595.00p | 42836 |
05/02/2018 | 655.00p | 655.00p | 600.00p | 621.00p | 58563 |
02/02/2018 | 661.00p | 664.90p | 650.00p | 655.00p | 80580 |
01/02/2018 | 658.00p | 667.00p | 658.00p | 661.00p | 25275 |
31/01/2018 | 661.00p | 662.45p | 656.00p | 658.00p | 21429 |
30/01/2018 | 685.00p | 685.00p | 656.00p | 661.00p | 64852 |
29/01/2018 | 685.00p | 685.00p | 680.00p | 685.00p | 5889 |
26/01/2018 | 685.00p | 686.00p | 680.00p | 685.00p | 3047 |
25/01/2018 | 685.00p | 686.00p | 680.00p | 685.00p | 3342 |
24/01/2018 | 685.00p | 685.00p | 680.00p | 685.00p | 4488 |
23/01/2018 | 703.00p | 706.50p | 680.00p | 685.00p | 23726 |
22/01/2018 | 693.00p | 710.00p | 660.00p | 701.00p | 9430 |
19/01/2018 | 688.00p | 696.00p | 688.00p | 693.00p | 16282 |
18/01/2018 | 692.00p | 693.60p | 684.00p | 688.00p | 12070 |
17/01/2018 | 675.00p | 706.00p | 670.00p | 685.00p | 152124 |
16/01/2018 | 664.00p | 665.00p | 658.00p | 665.00p | 11137 |
15/01/2018 | 664.00p | 665.00p | 658.00p | 664.00p | 22561 |
12/01/2018 | 664.00p | 667.00p | 658.00p | 664.00p | 12558 |
11/01/2018 | 677.00p | 677.00p | 657.50p | 664.00p | 195055 |
10/01/2018 | 679.00p | 679.00p | 671.75p | 676.00p | 46230 |
09/01/2018 | 676.00p | 688.00p | 670.00p | 679.00p | 47684 |
08/01/2018 | 724.00p | 729.88p | 660.00p | 676.00p | 178405 |
05/01/2018 | 772.00p | 776.80p | 718.60p | 725.00p | 86045 |
04/01/2018 | 772.00p | 778.50p | 765.00p | 772.00p | 23514 |
03/01/2018 | 790.00p | 798.00p | 765.60p | 772.00p | 16581 |
02/01/2018 | 790.00p | 800.00p | 780.00p | 790.00p | 10755 |
29/12/2017 | 790.00p | 799.80p | 784.00p | 790.00p | 3580 |
28/12/2017 | 790.00p | 799.80p | 784.00p | 790.00p | 5097 |
27/12/2017 | 790.00p | 800.00p | 780.00p | 790.00p | 10176 |
22/12/2017 | 787.50p | 800.00p | 782.00p | 790.00p | 7328 |
21/12/2017 | 767.50p | 800.00p | 741.00p | 782.00p | 52951 |
20/12/2017 | 745.00p | 770.00p | 726.00p | 735.00p | 15461 |
19/12/2017 | 710.00p | 755.00p | 704.79p | 745.00p | 13714 |
18/12/2017 | 700.00p | 720.00p | 693.00p | 712.50p | 15862 |
15/12/2017 | 700.00p | 704.00p | 689.31p | 700.00p | 6416 |
14/12/2017 | 700.00p | 700.00p | 690.00p | 700.00p | 4767 |
13/12/2017 | 697.50p | 705.00p | 690.00p | 700.00p | 6207 |
12/12/2017 | 697.50p | 703.00p | 690.00p | 697.50p | 4887 |
11/12/2017 | 697.50p | 700.46p | 692.00p | 697.50p | 12576 |
08/12/2017 | 697.50p | 701.00p | 689.31p | 697.50p | 3740 |
07/12/2017 | 697.50p | 702.00p | 689.31p | 697.50p | 9823 |
06/12/2017 | 702.50p | 702.50p | 689.31p | 697.50p | 5642 |
05/12/2017 | 702.50p | 708.00p | 694.30p | 705.00p | 4285 |
04/12/2017 | 700.00p | 708.00p | 696.00p | 702.50p | 2032 |
01/12/2017 | 700.00p | 705.00p | 695.00p | 700.00p | 1383 |
30/11/2017 | 700.00p | 704.00p | 696.00p | 700.00p | 2453 |
29/11/2017 | 700.00p | 704.00p | 695.00p | 700.00p | 4278 |
28/11/2017 | 700.00p | 700.00p | 694.30p | 700.00p | 3984 |
27/11/2017 | 697.50p | 704.50p | 691.50p | 700.00p | 14195 |
24/11/2017 | 697.50p | 705.00p | 690.00p | 697.50p | 9305 |
23/11/2017 | 667.50p | 705.00p | 667.50p | 700.00p | 16131 |
22/11/2017 | 680.00p | 680.00p | 651.70p | 665.00p | 44270 |
21/11/2017 | 705.00p | 708.00p | 680.00p | 685.00p | 29553 |
20/11/2017 | 735.00p | 738.00p | 694.29p | 705.00p | 18312 |
17/11/2017 | 732.50p | 740.00p | 725.75p | 735.00p | 46116 |
16/11/2017 | 687.50p | 737.00p | 685.00p | 732.50p | 20828 |
15/11/2017 | 712.50p | 712.50p | 675.00p | 687.50p | 37228 |
14/11/2017 | 745.00p | 745.00p | 700.25p | 712.50p | 36613 |
13/11/2017 | 777.50p | 777.50p | 720.00p | 745.00p | 19060 |
10/11/2017 | 777.50p | 785.00p | 766.18p | 777.50p | 5185 |
09/11/2017 | 780.00p | 790.00p | 770.00p | 777.50p | 91632 |
08/11/2017 | 780.00p | 785.00p | 775.00p | 780.00p | 11134 |
07/11/2017 | 772.50p | 790.00p | 766.50p | 780.00p | 21583 |
06/11/2017 | 772.50p | 774.75p | 764.24p | 770.00p | 20132 |
03/11/2017 | 767.50p | 775.00p | 760.75p | 772.50p | 11466 |
02/11/2017 | 790.00p | 790.00p | 764.62p | 767.50p | 15598 |
01/11/2017 | 810.00p | 814.50p | 780.00p | 790.00p | 134255 |
31/10/2017 | 757.50p | 815.00p | 757.50p | 810.00p | 208926 |
30/10/2017 | 779.00p | 780.00p | 741.50p | 757.50p | 49485 |
27/10/2017 | 792.50p | 798.50p | 768.85p | 776.50p | 23819 |
26/10/2017 | 792.50p | 800.00p | 791.00p | 792.50p | 6668 |
25/10/2017 | 799.00p | 810.00p | 790.25p | 792.50p | 23623 |
24/10/2017 | 785.00p | 820.00p | 785.00p | 799.00p | 51835 |
23/10/2017 | 812.50p | 823.50p | 764.00p | 785.00p | 102974 |
20/10/2017 | 812.50p | 825.00p | 805.00p | 812.50p | 14664 |
*Close Price adjusted for both dividends and splits