Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/10/2018 | 488.00p | 510.00p | 470.00p | 495.50p | 16096 |
11/10/2018 | 500.00p | 514.00p | 460.00p | 500.25p | 3668 |
10/10/2018 | 509.00p | 509.00p | 491.61p | 500.00p | 337 |
09/10/2018 | 510.00p | 510.00p | 490.50p | 499.75p | 1251 |
08/10/2018 | 490.50p | 510.50p | 490.50p | 510.50p | 701 |
05/10/2018 | 500.00p | 540.00p | 500.00p | 519.00p | 5078 |
04/10/2018 | 512.00p | 537.00p | 495.00p | 503.50p | 4965 |
03/10/2018 | 505.00p | 524.52p | 500.00p | 500.00p | 7085 |
02/10/2018 | 510.00p | 532.00p | 490.50p | 532.00p | 6570 |
01/10/2018 | 540.00p | 549.00p | 503.00p | 540.00p | 20644 |
28/09/2018 | 520.00p | 535.00p | 518.96p | 535.00p | 4911 |
27/09/2018 | 540.00p | 540.00p | 498.00p | 530.00p | 11673 |
26/09/2018 | 540.00p | 540.00p | 515.00p | 527.00p | 10140 |
25/09/2018 | 530.00p | 537.60p | 517.55p | 530.00p | 7769 |
24/09/2018 | 542.00p | 547.00p | 511.00p | 521.50p | 10910 |
21/09/2018 | 540.00p | 550.00p | 513.48p | 550.00p | 19761 |
20/09/2018 | 520.00p | 540.00p | 493.30p | 540.00p | 6738 |
19/09/2018 | 510.00p | 530.00p | 510.00p | 512.50p | 5056 |
18/09/2018 | 525.00p | 539.20p | 500.00p | 515.00p | 4026 |
17/09/2018 | 529.40p | 529.40p | 503.30p | 517.50p | 798 |
14/09/2018 | 515.00p | 540.00p | 515.00p | 540.00p | 6846 |
13/09/2018 | 520.00p | 549.40p | 504.29p | 538.00p | 2116 |
12/09/2018 | 545.00p | 546.00p | 519.19p | 540.00p | 2370 |
11/09/2018 | 540.00p | 540.00p | 521.00p | 540.00p | 34039 |
10/09/2018 | 545.00p | 565.00p | 529.40p | 545.00p | 22984 |
07/09/2018 | 525.00p | 560.00p | 525.00p | 545.00p | 15063 |
06/09/2018 | 515.00p | 525.00p | 501.50p | 517.50p | 17547 |
05/09/2018 | 505.00p | 510.00p | 479.45p | 505.50p | 29828 |
04/09/2018 | 515.00p | 515.00p | 480.50p | 500.00p | 44799 |
03/09/2018 | 500.00p | 502.50p | 475.00p | 502.50p | 5598 |
31/08/2018 | 500.00p | 500.00p | 480.00p | 500.00p | 4038 |
30/08/2018 | 495.00p | 499.10p | 475.00p | 475.00p | 12903 |
29/08/2018 | 500.00p | 500.00p | 480.00p | 490.50p | 12394 |
28/08/2018 | 505.20p | 505.20p | 492.25p | 492.25p | 19862 |
24/08/2018 | 480.50p | 506.00p | 480.00p | 490.00p | 7561 |
23/08/2018 | 518.00p | 518.35p | 500.00p | 500.00p | 21447 |
22/08/2018 | 530.00p | 530.00p | 506.50p | 510.00p | 13429 |
21/08/2018 | 520.00p | 520.00p | 505.00p | 512.50p | 15999 |
20/08/2018 | 525.44p | 529.62p | 498.08p | 515.00p | 1809 |
17/08/2018 | 510.00p | 528.00p | 481.80p | 510.00p | 110644 |
16/08/2018 | 489.50p | 490.64p | 465.09p | 490.00p | 17599 |
15/08/2018 | 466.00p | 490.00p | 465.00p | 484.50p | 6549 |
14/08/2018 | 480.50p | 484.66p | 445.50p | 475.00p | 32124 |
13/08/2018 | 480.50p | 498.86p | 480.00p | 490.00p | 15386 |
10/08/2018 | 505.00p | 505.00p | 493.00p | 505.00p | 3500 |
09/08/2018 | 510.00p | 510.00p | 488.17p | 510.00p | 501 |
08/08/2018 | 486.50p | 515.00p | 485.00p | 505.25p | 18185 |
07/08/2018 | 510.00p | 520.00p | 495.50p | 495.50p | 8669 |
06/08/2018 | 500.00p | 517.93p | 486.00p | 512.00p | 5779 |
03/08/2018 | 512.00p | 525.00p | 480.50p | 480.50p | 4545 |
02/08/2018 | 512.00p | 525.00p | 506.00p | 512.00p | 10328 |
01/08/2018 | 530.00p | 540.00p | 512.00p | 512.00p | 69599 |
31/07/2018 | 480.50p | 497.75p | 480.50p | 497.75p | 1467 |
30/07/2018 | 487.62p | 504.00p | 487.50p | 504.00p | 400 |
27/07/2018 | 525.00p | 525.00p | 498.64p | 525.00p | 1910 |
26/07/2018 | 525.00p | 503.25p | 503.00p | 503.00p | 0 |
25/07/2018 | 525.00p | 525.00p | 495.50p | 503.25p | 5007 |
24/07/2018 | 525.00p | 538.44p | 510.00p | 510.00p | 578 |
23/07/2018 | 530.00p | 550.00p | 503.94p | 550.00p | 2959 |
20/07/2018 | 534.00p | 540.00p | 508.00p | 538.00p | 11685 |
19/07/2018 | 502.00p | 548.00p | 502.00p | 515.00p | 7819 |
18/07/2018 | 495.50p | 545.00p | 495.50p | 504.00p | 7325 |
17/07/2018 | 505.00p | 542.00p | 505.00p | 505.00p | 11498 |
16/07/2018 | 520.00p | 530.00p | 495.00p | 520.00p | 1173 |
13/07/2018 | 505.00p | 520.00p | 505.00p | 520.00p | 2409 |
12/07/2018 | 505.00p | 547.30p | 505.00p | 512.00p | 10986 |
11/07/2018 | 500.00p | 540.00p | 480.00p | 532.50p | 19787 |
10/07/2018 | 530.00p | 540.00p | 500.00p | 500.00p | 5868 |
09/07/2018 | 569.00p | 570.00p | 530.00p | 530.00p | 23397 |
06/07/2018 | 550.00p | 590.00p | 521.00p | 572.50p | 71699 |
05/07/2018 | 515.00p | 560.00p | 506.00p | 560.00p | 21220 |
04/07/2018 | 520.00p | 520.00p | 504.00p | 504.00p | 11093 |
03/07/2018 | 520.00p | 520.00p | 502.50p | 510.00p | 2495 |
02/07/2018 | 501.80p | 520.00p | 515.00p | 520.00p | 0 |
29/06/2018 | 501.80p | 515.00p | 501.80p | 515.00p | 945 |
28/06/2018 | 500.00p | 502.40p | 500.00p | 500.00p | 1230 |
27/06/2018 | 520.00p | 520.00p | 490.00p | 500.00p | 8037 |
26/06/2018 | 527.00p | 527.00p | 493.30p | 520.00p | 1481 |
25/06/2018 | 500.00p | 517.50p | 495.00p | 502.50p | 6438 |
22/06/2018 | 500.00p | 525.00p | 485.50p | 485.50p | 27868 |
21/06/2018 | 530.00p | 530.00p | 500.00p | 520.00p | 3608 |
20/06/2018 | 529.00p | 529.00p | 498.50p | 520.00p | 6788 |
19/06/2018 | 532.00p | 532.00p | 515.75p | 518.00p | 4067 |
18/06/2018 | 520.00p | 520.00p | 500.00p | 514.00p | 8775 |
15/06/2018 | 529.00p | 529.00p | 505.00p | 515.00p | 4003 |
14/06/2018 | 510.00p | 520.00p | 500.00p | 517.00p | 47481 |
13/06/2018 | 528.00p | 517.50p | 517.50p | 517.50p | 0 |
12/06/2018 | 528.00p | 530.00p | 510.10p | 517.50p | 8458 |
11/06/2018 | 540.00p | 550.00p | 506.00p | 530.00p | 8304 |
08/06/2018 | 550.00p | 550.00p | 515.00p | 550.00p | 13609 |
07/06/2018 | 540.00p | 550.00p | 515.00p | 550.00p | 6831 |
06/06/2018 | 515.00p | 540.00p | 515.00p | 527.50p | 1923 |
05/06/2018 | 510.40p | 533.20p | 510.40p | 520.00p | 1050 |
04/06/2018 | 530.00p | 540.00p | 490.80p | 525.50p | 15998 |
01/06/2018 | 490.00p | 525.00p | 489.55p | 507.50p | 12747 |
31/05/2018 | 490.00p | 501.85p | 490.00p | 495.00p | 1675 |
30/05/2018 | 520.00p | 520.00p | 490.60p | 504.00p | 1210 |
29/05/2018 | 520.00p | 520.00p | 488.50p | 504.50p | 1444 |
25/05/2018 | 505.00p | 518.20p | 505.00p | 505.00p | 10978 |
24/05/2018 | 520.00p | 521.20p | 500.79p | 512.50p | 153225 |
23/05/2018 | 512.00p | 520.00p | 504.50p | 504.50p | 4196 |
22/05/2018 | 500.00p | 530.00p | 500.00p | 520.00p | 6305 |
21/05/2018 | 512.00p | 516.00p | 495.00p | 503.00p | 5160 |
18/05/2018 | 520.00p | 520.00p | 510.00p | 510.00p | 4652 |
17/05/2018 | 525.00p | 525.00p | 512.00p | 520.00p | 4348 |
16/05/2018 | 520.00p | 540.00p | 516.20p | 521.00p | 14478 |
15/05/2018 | 540.00p | 540.00p | 520.00p | 520.00p | 5450 |
14/05/2018 | 520.00p | 537.60p | 503.30p | 520.00p | 77577 |
11/05/2018 | 500.00p | 520.00p | 496.50p | 510.00p | 24440 |
10/05/2018 | 497.50p | 535.00p | 476.60p | 510.00p | 50252 |
09/05/2018 | 495.00p | 495.00p | 473.10p | 482.50p | 1812 |
08/05/2018 | 480.00p | 494.00p | 457.00p | 489.50p | 9725 |
04/05/2018 | 470.00p | 475.00p | 460.00p | 475.00p | 3548 |
03/05/2018 | 470.00p | 470.00p | 457.00p | 470.00p | 1572 |
02/05/2018 | 460.00p | 480.00p | 455.00p | 470.00p | 7199 |
01/05/2018 | 455.00p | 460.50p | 442.40p | 460.50p | 14080 |
30/04/2018 | 445.00p | 460.04p | 445.00p | 455.00p | 3495 |
27/04/2018 | 455.60p | 466.92p | 455.60p | 459.00p | 940 |
26/04/2018 | 445.00p | 468.50p | 445.00p | 459.00p | 5163 |
25/04/2018 | 465.00p | 468.80p | 455.60p | 457.50p | 1320 |
24/04/2018 | 490.00p | 490.00p | 469.20p | 470.00p | 2725 |
23/04/2018 | 480.00p | 490.00p | 480.00p | 485.00p | 7780 |
20/04/2018 | 482.00p | 488.48p | 482.00p | 484.00p | 4953 |
19/04/2018 | 490.00p | 490.00p | 480.00p | 486.50p | 19711 |
18/04/2018 | 500.00p | 508.62p | 487.00p | 498.50p | 23720 |
17/04/2018 | 485.00p | 500.00p | 473.90p | 490.00p | 17222 |
16/04/2018 | 470.00p | 485.00p | 453.00p | 480.00p | 35688 |
13/04/2018 | 450.00p | 474.46p | 450.00p | 460.00p | 17127 |
12/04/2018 | 440.00p | 445.00p | 420.00p | 440.00p | 9631 |
11/04/2018 | 415.00p | 435.00p | 415.00p | 422.00p | 2870 |
10/04/2018 | 413.00p | 428.25p | 413.00p | 423.00p | 10402 |
09/04/2018 | 416.00p | 428.25p | 416.00p | 418.00p | 15399 |
06/04/2018 | 415.50p | 423.81p | 410.50p | 410.50p | 5200 |
05/04/2018 | 420.00p | 427.50p | 405.90p | 420.00p | 7729 |
04/04/2018 | 416.00p | 429.50p | 405.00p | 422.50p | 42950 |
03/04/2018 | 415.00p | 420.00p | 410.00p | 415.00p | 7016 |
29/03/2018 | 440.00p | 440.00p | 425.00p | 425.00p | 7839 |
28/03/2018 | 445.00p | 453.75p | 426.50p | 426.50p | 59138 |
27/03/2018 | 440.00p | 465.00p | 440.00p | 465.00p | 46299 |
26/03/2018 | 440.00p | 449.75p | 440.00p | 449.75p | 797 |
23/03/2018 | 440.00p | 464.50p | 440.00p | 440.00p | 29954 |
22/03/2018 | 430.00p | 455.00p | 430.00p | 450.00p | 61478 |
21/03/2018 | 430.00p | 445.00p | 420.30p | 440.00p | 38189 |
20/03/2018 | 440.00p | 455.00p | 435.00p | 435.00p | 20867 |
19/03/2018 | 460.00p | 467.80p | 410.00p | 436.25p | 77788 |
16/03/2018 | 458.13p | 458.25p | 447.75p | 453.00p | 2107 |
15/03/2018 | 456.50p | 459.70p | 444.86p | 445.50p | 98776 |
14/03/2018 | 442.00p | 460.00p | 442.00p | 445.00p | 9292 |
13/03/2018 | 420.50p | 453.00p | 420.50p | 442.00p | 45305 |
12/03/2018 | 400.00p | 440.00p | 395.00p | 440.00p | 234056 |
09/03/2018 | 400.00p | 415.60p | 395.00p | 395.00p | 13751 |
08/03/2018 | 405.00p | 405.00p | 400.00p | 400.00p | 7296 |
07/03/2018 | 410.00p | 415.00p | 402.00p | 410.00p | 34290 |
06/03/2018 | 415.00p | 415.00p | 401.88p | 410.00p | 6589 |
05/03/2018 | 410.00p | 417.50p | 401.88p | 407.50p | 11524 |
02/03/2018 | 419.50p | 420.00p | 402.38p | 409.50p | 5571 |
01/03/2018 | 400.00p | 417.50p | 400.00p | 400.00p | 4302 |
28/02/2018 | 402.50p | 413.13p | 401.88p | 407.50p | 1094 |
27/02/2018 | 417.50p | 417.50p | 402.50p | 410.00p | 354 |
26/02/2018 | 406.00p | 422.63p | 400.00p | 400.00p | 26460 |
23/02/2018 | 411.00p | 421.00p | 407.13p | 415.50p | 106275 |
22/02/2018 | 419.00p | 420.09p | 416.48p | 417.50p | 6535 |
21/02/2018 | 415.00p | 419.00p | 408.11p | 415.00p | 8466 |
20/02/2018 | 419.00p | 419.00p | 411.00p | 419.00p | 3819 |
19/02/2018 | 427.00p | 427.00p | 411.00p | 419.00p | 43726 |
16/02/2018 | 421.00p | 430.00p | 415.00p | 417.00p | 26447 |
15/02/2018 | 425.00p | 425.00p | 415.00p | 420.00p | 28884 |
14/02/2018 | 420.00p | 425.00p | 395.00p | 425.00p | 44517 |
13/02/2018 | 420.00p | 430.00p | 405.00p | 420.00p | 23742 |
12/02/2018 | 430.00p | 445.00p | 420.00p | 420.00p | 17322 |
09/02/2018 | 410.00p | 440.00p | 390.00p | 430.00p | 33980 |
08/02/2018 | 420.00p | 430.00p | 395.00p | 395.00p | 8449 |
07/02/2018 | 421.00p | 434.16p | 420.00p | 423.00p | 13077 |
06/02/2018 | 415.50p | 422.75p | 415.50p | 422.75p | 2615 |
05/02/2018 | 426.50p | 445.00p | 425.09p | 435.00p | 3164 |
02/02/2018 | 435.00p | 448.80p | 425.60p | 426.50p | 11581 |
01/02/2018 | 425.00p | 445.30p | 425.00p | 435.00p | 77573 |
31/01/2018 | 436.00p | 440.00p | 420.50p | 430.00p | 48852 |
30/01/2018 | 431.54p | 439.46p | 431.00p | 435.50p | 3617 |
29/01/2018 | 431.00p | 450.00p | 431.00p | 435.50p | 10540 |
26/01/2018 | 437.00p | 450.00p | 431.54p | 437.50p | 106513 |
25/01/2018 | 440.00p | 440.00p | 435.00p | 437.50p | 106726 |
24/01/2018 | 445.00p | 450.00p | 435.00p | 435.00p | 7025 |
23/01/2018 | 445.00p | 445.00p | 440.00p | 440.00p | 4477 |
22/01/2018 | 445.00p | 449.00p | 441.70p | 445.00p | 1370 |
19/01/2018 | 442.00p | 454.60p | 441.20p | 442.00p | 10336 |
18/01/2018 | 445.00p | 451.25p | 440.50p | 440.50p | 153747 |
17/01/2018 | 445.00p | 454.40p | 442.50p | 442.50p | 16658 |
16/01/2018 | 465.00p | 465.00p | 445.00p | 445.00p | 24494 |
15/01/2018 | 470.00p | 475.00p | 448.59p | 450.00p | 33521 |
12/01/2018 | 445.00p | 473.60p | 442.50p | 455.00p | 70509 |
11/01/2018 | 442.50p | 458.95p | 442.50p | 442.50p | 2022 |
10/01/2018 | 455.00p | 463.80p | 442.50p | 455.00p | 58265 |
09/01/2018 | 455.00p | 464.00p | 450.00p | 456.00p | 49927 |
08/01/2018 | 455.00p | 467.78p | 453.72p | 455.00p | 3048 |
05/01/2018 | 455.00p | 467.75p | 450.60p | 455.00p | 7931 |
04/01/2018 | 445.00p | 470.00p | 445.00p | 455.00p | 14805 |
03/01/2018 | 445.00p | 462.50p | 443.50p | 445.00p | 11756 |
02/01/2018 | 465.00p | 465.00p | 521.00p | 465.00p | 7182 |
29/12/2017 | 447.50p | 462.50p | 447.50p | 455.00p | 887 |
*Close Price adjusted for both dividends and splits