Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/10/2018 | 930.00p | 930.00p | 910.00p | 930.00p | 3944 |
18/10/2018 | 926.00p | 930.00p | 916.04p | 928.00p | 13004 |
17/10/2018 | 902.00p | 930.00p | 882.00p | 914.00p | 167777 |
16/10/2018 | 918.00p | 920.00p | 900.00p | 906.00p | 26636 |
15/10/2018 | 922.00p | 922.00p | 900.00p | 914.00p | 25777 |
12/10/2018 | 936.00p | 945.00p | 920.00p | 922.00p | 13467 |
11/10/2018 | 940.00p | 970.00p | 926.00p | 926.00p | 84493 |
10/10/2018 | 982.00p | 990.00p | 960.00p | 980.00p | 151893 |
09/10/2018 | 956.00p | 982.00p | 956.00p | 982.00p | 79029 |
08/10/2018 | 976.00p | 980.00p | 964.00p | 980.00p | 30428 |
05/10/2018 | 980.00p | 980.00p | 964.00p | 974.00p | 13359 |
04/10/2018 | 988.00p | 993.60p | 964.00p | 966.00p | 11124 |
03/10/2018 | 990.00p | 1,000.00p | 974.00p | 990.00p | 34651 |
02/10/2018 | 974.00p | 990.00p | 971.00p | 978.00p | 81862 |
01/10/2018 | 980.00p | 980.00p | 956.00p | 978.00p | 28927 |
28/09/2018 | 958.00p | 988.00p | 940.00p | 964.00p | 22627 |
27/09/2018 | 1,000.00p | 1,000.00p | 960.00p | 964.00p | 6864 |
26/09/2018 | 960.00p | 980.00p | 960.00p | 974.00p | 5595 |
25/09/2018 | 980.00p | 994.00p | 968.00p | 970.00p | 131531 |
24/09/2018 | 970.00p | 994.00p | 970.00p | 970.00p | 79772 |
21/09/2018 | 980.00p | 980.00p | 972.00p | 976.00p | 138466 |
20/09/2018 | 980.00p | 984.00p | 972.00p | 976.00p | 32585 |
19/09/2018 | 994.00p | 994.00p | 980.00p | 980.00p | 24201 |
18/09/2018 | 980.00p | 1,010.00p | 980.00p | 988.00p | 11633 |
17/09/2018 | 998.00p | 1,015.00p | 988.00p | 1,005.00p | 7907 |
14/09/2018 | 984.00p | 998.00p | 982.00p | 998.00p | 14720 |
13/09/2018 | 1,010.00p | 1,020.00p | 976.00p | 982.00p | 84314 |
12/09/2018 | 988.00p | 1,005.00p | 970.00p | 1,005.00p | 74308 |
11/09/2018 | 954.00p | 990.00p | 952.00p | 990.00p | 175811 |
10/09/2018 | 958.00p | 960.00p | 938.00p | 940.00p | 45999 |
07/09/2018 | 920.00p | 960.00p | 920.00p | 958.00p | 21048 |
06/09/2018 | 920.00p | 954.00p | 920.00p | 944.00p | 21644 |
05/09/2018 | 948.00p | 956.00p | 924.26p | 952.00p | 29670 |
04/09/2018 | 936.00p | 950.00p | 932.00p | 938.00p | 99177 |
03/09/2018 | 902.00p | 938.00p | 902.00p | 936.00p | 17068 |
31/08/2018 | 938.00p | 940.00p | 904.00p | 914.00p | 22751 |
30/08/2018 | 912.00p | 938.00p | 912.00p | 938.00p | 25561 |
29/08/2018 | 922.00p | 930.00p | 916.00p | 920.00p | 9284 |
28/08/2018 | 936.00p | 940.00p | 922.00p | 930.00p | 8595 |
24/08/2018 | 930.00p | 938.00p | 916.00p | 934.00p | 12895 |
23/08/2018 | 938.00p | 952.00p | 915.68p | 938.00p | 114642 |
22/08/2018 | 920.00p | 938.00p | 914.00p | 930.00p | 10353 |
21/08/2018 | 930.00p | 942.00p | 922.00p | 936.00p | 7247 |
20/08/2018 | 920.00p | 960.00p | 920.00p | 932.00p | 14630 |
17/08/2018 | 920.00p | 948.00p | 918.00p | 940.00p | 16270 |
16/08/2018 | 940.00p | 950.68p | 912.00p | 922.00p | 34046 |
15/08/2018 | 968.00p | 968.00p | 950.00p | 954.00p | 135114 |
14/08/2018 | 960.00p | 980.00p | 950.00p | 954.00p | 58506 |
13/08/2018 | 986.00p | 990.00p | 972.00p | 974.00p | 47048 |
10/08/2018 | 970.00p | 996.00p | 970.00p | 988.00p | 76275 |
09/08/2018 | 966.00p | 988.00p | 952.00p | 982.00p | 46079 |
08/08/2018 | 960.00p | 980.00p | 960.00p | 970.00p | 90669 |
07/08/2018 | 964.00p | 980.00p | 962.00p | 962.00p | 27562 |
06/08/2018 | 976.00p | 980.00p | 970.56p | 974.00p | 7157 |
03/08/2018 | 968.00p | 990.00p | 966.00p | 972.00p | 17842 |
02/08/2018 | 978.00p | 986.00p | 964.00p | 968.00p | 11866 |
01/08/2018 | 954.00p | 980.00p | 952.00p | 980.00p | 89617 |
31/07/2018 | 968.00p | 988.00p | 956.00p | 956.00p | 27639 |
30/07/2018 | 966.00p | 982.00p | 962.00p | 968.00p | 36183 |
27/07/2018 | 962.00p | 974.00p | 956.00p | 970.00p | 75244 |
26/07/2018 | 968.00p | 978.00p | 956.00p | 962.00p | 43561 |
25/07/2018 | 962.00p | 966.20p | 956.00p | 956.00p | 108704 |
24/07/2018 | 976.00p | 986.00p | 956.00p | 960.00p | 17537 |
23/07/2018 | 972.00p | 990.00p | 968.00p | 972.00p | 6306 |
20/07/2018 | 978.00p | 990.00p | 950.00p | 980.00p | 26562 |
19/07/2018 | 988.00p | 990.00p | 971.11p | 978.00p | 40845 |
18/07/2018 | 978.00p | 998.00p | 966.00p | 972.00p | 71626 |
17/07/2018 | 950.00p | 980.00p | 950.00p | 950.00p | 84774 |
16/07/2018 | 962.00p | 962.00p | 950.00p | 954.00p | 18161 |
13/07/2018 | 960.00p | 960.00p | 940.00p | 942.00p | 101984 |
12/07/2018 | 956.00p | 960.00p | 956.00p | 958.00p | 92808 |
11/07/2018 | 946.00p | 958.00p | 946.00p | 952.00p | 13033 |
10/07/2018 | 952.00p | 963.63p | 952.00p | 958.00p | 21915 |
09/07/2018 | 966.00p | 966.00p | 950.00p | 952.00p | 21778 |
06/07/2018 | 968.00p | 968.00p | 950.00p | 950.00p | 39919 |
05/07/2018 | 990.00p | 990.00p | 952.00p | 956.00p | 19523 |
04/07/2018 | 972.00p | 978.00p | 964.00p | 978.00p | 71856 |
03/07/2018 | 976.00p | 992.00p | 972.00p | 978.00p | 243863 |
02/07/2018 | 982.00p | 1,000.00p | 976.00p | 976.00p | 56628 |
29/06/2018 | 998.00p | 998.00p | 966.00p | 994.00p | 63870 |
28/06/2018 | 970.00p | 988.00p | 932.00p | 982.00p | 964082 |
27/06/2018 | 964.00p | 976.00p | 964.00p | 972.00p | 12451 |
26/06/2018 | 960.00p | 980.00p | 960.00p | 966.00p | 43295 |
25/06/2018 | 958.00p | 990.00p | 940.00p | 962.00p | 133930 |
22/06/2018 | 938.00p | 962.00p | 932.00p | 962.00p | 269792 |
21/06/2018 | 938.00p | 938.00p | 920.00p | 920.00p | 8193 |
20/06/2018 | 930.00p | 940.00p | 924.00p | 930.00p | 32749 |
19/06/2018 | 920.00p | 932.00p | 912.00p | 918.00p | 20386 |
18/06/2018 | 902.00p | 926.00p | 902.00p | 910.00p | 5795 |
15/06/2018 | 920.00p | 932.00p | 920.00p | 928.00p | 103784 |
14/06/2018 | 916.00p | 918.00p | 904.00p | 914.00p | 8242 |
13/06/2018 | 918.00p | 926.00p | 910.00p | 910.00p | 9157 |
12/06/2018 | 918.00p | 926.00p | 900.00p | 916.00p | 97096 |
11/06/2018 | 924.00p | 925.00p | 910.00p | 910.00p | 167148 |
08/06/2018 | 930.00p | 934.32p | 912.00p | 920.00p | 149768 |
07/06/2018 | 904.00p | 920.66p | 900.00p | 914.00p | 11715 |
06/06/2018 | 942.00p | 942.88p | 902.00p | 912.00p | 60261 |
05/06/2018 | 930.00p | 940.66p | 923.44p | 940.00p | 8723 |
04/06/2018 | 920.00p | 940.00p | 910.00p | 932.00p | 17201 |
01/06/2018 | 918.00p | 930.00p | 905.00p | 920.00p | 102513 |
31/05/2018 | 914.00p | 920.00p | 896.00p | 912.00p | 32475 |
30/05/2018 | 900.00p | 920.00p | 900.00p | 920.00p | 59872 |
29/05/2018 | 902.00p | 908.00p | 900.00p | 900.00p | 12506 |
25/05/2018 | 900.00p | 910.00p | 900.00p | 900.00p | 8463 |
24/05/2018 | 920.00p | 920.00p | 900.00p | 900.00p | 8892 |
23/05/2018 | 910.00p | 926.00p | 900.14p | 914.00p | 33095 |
22/05/2018 | 902.00p | 916.00p | 900.00p | 906.00p | 35984 |
21/05/2018 | 912.00p | 921.00p | 900.00p | 912.00p | 173833 |
18/05/2018 | 922.00p | 928.00p | 900.00p | 912.00p | 7702 |
17/05/2018 | 908.00p | 923.50p | 880.00p | 906.00p | 22822 |
16/05/2018 | 904.00p | 930.00p | 902.00p | 930.00p | 6263 |
15/05/2018 | 890.00p | 920.00p | 890.00p | 912.00p | 39189 |
14/05/2018 | 910.00p | 910.00p | 894.00p | 898.00p | 173057 |
11/05/2018 | 902.00p | 905.00p | 892.00p | 902.00p | 3174 |
10/05/2018 | 910.00p | 910.00p | 894.00p | 902.00p | 13511 |
09/05/2018 | 902.00p | 909.28p | 898.00p | 904.00p | 4862 |
08/05/2018 | 892.00p | 900.00p | 884.00p | 898.00p | 156937 |
04/05/2018 | 890.00p | 900.00p | 870.00p | 884.00p | 25485 |
03/05/2018 | 898.00p | 910.00p | 880.00p | 886.00p | 13320 |
02/05/2018 | 872.00p | 906.00p | 870.00p | 880.00p | 81995 |
01/05/2018 | 870.00p | 886.40p | 870.00p | 880.00p | 6644 |
30/04/2018 | 876.00p | 890.00p | 870.00p | 886.00p | 8179 |
27/04/2018 | 852.00p | 890.00p | 851.52p | 878.00p | 21154 |
26/04/2018 | 878.00p | 878.00p | 854.00p | 864.00p | 6602 |
25/04/2018 | 854.00p | 872.60p | 854.00p | 856.00p | 1002 |
24/04/2018 | 868.00p | 870.00p | 862.00p | 862.00p | 10888 |
23/04/2018 | 864.00p | 866.00p | 842.00p | 858.00p | 59288 |
20/04/2018 | 870.00p | 870.00p | 840.00p | 852.00p | 16662 |
19/04/2018 | 850.00p | 870.00p | 850.00p | 870.00p | 20083 |
18/04/2018 | 846.00p | 850.00p | 840.00p | 850.00p | 70828 |
17/04/2018 | 854.00p | 868.00p | 840.00p | 842.00p | 103808 |
16/04/2018 | 842.00p | 860.00p | 840.00p | 852.00p | 2848 |
13/04/2018 | 846.00p | 860.00p | 842.00p | 860.00p | 17087 |
12/04/2018 | 846.00p | 860.00p | 840.00p | 846.00p | 62390 |
11/04/2018 | 844.00p | 860.00p | 842.00p | 860.00p | 10028 |
10/04/2018 | 844.00p | 846.00p | 822.00p | 838.00p | 103431 |
09/04/2018 | 838.00p | 846.00p | 832.00p | 844.00p | 48758 |
06/04/2018 | 830.00p | 838.00p | 820.00p | 834.00p | 4734 |
05/04/2018 | 830.00p | 830.50p | 820.00p | 830.00p | 83689 |
04/04/2018 | 820.00p | 840.00p | 812.00p | 838.00p | 54355 |
03/04/2018 | 838.00p | 840.00p | 802.00p | 840.00p | 57043 |
29/03/2018 | 810.00p | 830.00p | 800.00p | 830.00p | 183331 |
28/03/2018 | 780.00p | 810.00p | 780.00p | 800.00p | 101065 |
27/03/2018 | 782.00p | 790.00p | 770.00p | 770.00p | 7035 |
26/03/2018 | 776.00p | 788.72p | 776.00p | 788.00p | 969 |
23/03/2018 | 766.00p | 790.00p | 760.36p | 780.00p | 26094 |
22/03/2018 | 802.00p | 816.22p | 760.00p | 766.00p | 30475 |
21/03/2018 | 800.00p | 820.00p | 800.00p | 804.00p | 5170 |
20/03/2018 | 806.00p | 826.22p | 798.00p | 800.00p | 38558 |
19/03/2018 | 806.00p | 816.22p | 800.00p | 806.00p | 4248 |
16/03/2018 | 818.00p | 822.00p | 802.00p | 802.00p | 62671 |
15/03/2018 | 816.00p | 828.00p | 814.00p | 824.00p | 5275 |
14/03/2018 | 820.00p | 837.80p | 814.00p | 816.00p | 2958 |
13/03/2018 | 822.00p | 832.00p | 816.87p | 830.00p | 19685 |
12/03/2018 | 824.00p | 836.00p | 822.00p | 830.00p | 33411 |
09/03/2018 | 848.00p | 848.00p | 821.25p | 824.00p | 62221 |
08/03/2018 | 834.00p | 834.00p | 810.00p | 810.00p | 15523 |
07/03/2018 | 838.00p | 838.00p | 818.00p | 830.00p | 9512 |
06/03/2018 | 838.00p | 838.00p | 812.00p | 830.00p | 123500 |
05/03/2018 | 840.00p | 840.00p | 820.00p | 826.00p | 14632 |
02/03/2018 | 820.00p | 828.00p | 820.00p | 822.00p | 28999 |
01/03/2018 | 820.00p | 830.00p | 812.00p | 822.00p | 4461 |
28/02/2018 | 828.00p | 830.00p | 810.00p | 820.00p | 41202 |
27/02/2018 | 816.00p | 836.00p | 800.00p | 800.00p | 25782 |
26/02/2018 | 830.00p | 836.00p | 826.80p | 830.00p | 16714 |
23/02/2018 | 832.00p | 833.50p | 828.00p | 830.00p | 1120 |
22/02/2018 | 830.00p | 834.00p | 826.00p | 828.00p | 38317 |
21/02/2018 | 816.00p | 834.00p | 806.56p | 824.00p | 59588 |
20/02/2018 | 800.00p | 830.00p | 800.00p | 806.00p | 8396 |
19/02/2018 | 830.00p | 830.00p | 816.00p | 830.00p | 15218 |
16/02/2018 | 824.00p | 826.00p | 804.00p | 820.00p | 25026 |
15/02/2018 | 802.00p | 828.00p | 800.00p | 820.00p | 6218 |
14/02/2018 | 812.00p | 826.00p | 800.00p | 808.00p | 35531 |
13/02/2018 | 820.00p | 836.00p | 820.00p | 830.00p | 41726 |
12/02/2018 | 820.00p | 841.00p | 820.00p | 820.00p | 34127 |
09/02/2018 | 820.00p | 826.00p | 820.00p | 826.00p | 18258 |
08/02/2018 | 850.00p | 850.00p | 820.00p | 820.00p | 11960 |
07/02/2018 | 838.00p | 850.00p | 819.20p | 836.00p | 69702 |
06/02/2018 | 848.00p | 848.00p | 814.00p | 830.00p | 63043 |
05/02/2018 | 844.00p | 848.00p | 820.00p | 828.00p | 128121 |
02/02/2018 | 834.00p | 850.00p | 830.00p | 830.00p | 105230 |
01/02/2018 | 820.00p | 850.00p | 820.00p | 838.00p | 7123 |
31/01/2018 | 848.00p | 850.00p | 822.00p | 850.00p | 8965 |
30/01/2018 | 856.00p | 856.00p | 830.00p | 838.00p | 65526 |
29/01/2018 | 856.00p | 856.00p | 822.00p | 850.00p | 5967 |
26/01/2018 | 822.00p | 852.00p | 820.00p | 830.00p | 9729 |
25/01/2018 | 828.00p | 860.00p | 822.00p | 844.00p | 115198 |
24/01/2018 | 822.00p | 848.00p | 820.00p | 826.00p | 13125 |
23/01/2018 | 832.00p | 850.00p | 814.00p | 822.00p | 277218 |
22/01/2018 | 858.00p | 858.00p | 832.00p | 832.00p | 134923 |
19/01/2018 | 836.00p | 856.00p | 827.26p | 834.00p | 47701 |
18/01/2018 | 830.00p | 860.00p | 830.00p | 836.00p | 5224 |
17/01/2018 | 852.00p | 855.38p | 824.00p | 824.00p | 6954 |
16/01/2018 | 826.00p | 834.00p | 816.00p | 826.00p | 22204 |
15/01/2018 | 880.00p | 880.00p | 820.00p | 820.00p | 14088 |
12/01/2018 | 864.00p | 864.00p | 840.00p | 848.00p | 10582 |
11/01/2018 | 840.00p | 870.00p | 840.00p | 840.00p | 14709 |
10/01/2018 | 850.00p | 868.40p | 840.00p | 840.00p | 4483 |
09/01/2018 | 852.00p | 870.00p | 842.00p | 842.00p | 16620 |
08/01/2018 | 870.00p | 870.00p | 842.00p | 846.00p | 7623 |
*Close Price adjusted for both dividends and splits