Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
05/01/2018 | 840.00p | 866.00p | 840.00p | 866.00p | 21803 |
04/01/2018 | 868.00p | 868.00p | 848.00p | 848.00p | 8025 |
03/01/2018 | 860.00p | 866.00p | 842.00p | 858.00p | 11576 |
02/01/2018 | 840.00p | 854.00p | 840.00p | 850.00p | 1557 |
29/12/2017 | 863.50p | 864.00p | 863.50p | 864.00p | 645 |
28/12/2017 | 855.00p | 864.00p | 855.00p | 864.00p | 5978 |
27/12/2017 | 849.00p | 853.50p | 840.00p | 851.00p | 1695 |
22/12/2017 | 855.81p | 855.81p | 841.25p | 841.25p | 1680 |
21/12/2017 | 842.50p | 869.50p | 842.50p | 869.50p | 8651 |
20/12/2017 | 846.00p | 861.50p | 843.50p | 853.00p | 16110 |
19/12/2017 | 837.50p | 847.00p | 825.50p | 843.50p | 7316 |
18/12/2017 | 835.50p | 843.00p | 832.00p | 834.50p | 27133 |
15/12/2017 | 839.50p | 847.00p | 820.50p | 824.00p | 100319 |
14/12/2017 | 860.00p | 860.00p | 835.00p | 838.00p | 16567 |
13/12/2017 | 860.00p | 860.00p | 850.50p | 855.00p | 1865 |
12/12/2017 | 853.50p | 860.00p | 838.57p | 860.00p | 10784 |
11/12/2017 | 854.00p | 854.00p | 840.00p | 843.00p | 6023 |
08/12/2017 | 850.00p | 859.50p | 840.00p | 859.50p | 9966 |
07/12/2017 | 830.00p | 853.50p | 830.00p | 853.50p | 20631 |
06/12/2017 | 835.50p | 850.00p | 825.92p | 850.00p | 10991 |
05/12/2017 | 854.00p | 854.00p | 836.00p | 850.00p | 4982 |
04/12/2017 | 852.00p | 852.00p | 833.63p | 850.00p | 13427 |
01/12/2017 | 834.00p | 850.00p | 822.50p | 850.00p | 15871 |
30/11/2017 | 830.00p | 840.85p | 810.00p | 825.00p | 28805 |
29/11/2017 | 855.00p | 855.00p | 830.00p | 832.50p | 2858 |
28/11/2017 | 825.50p | 865.00p | 825.50p | 838.50p | 28557 |
27/11/2017 | 833.00p | 840.00p | 823.50p | 829.50p | 5646 |
24/11/2017 | 841.50p | 842.00p | 823.50p | 833.00p | 4613 |
23/11/2017 | 842.50p | 849.70p | 822.00p | 840.00p | 21017 |
22/11/2017 | 855.00p | 866.00p | 840.00p | 844.00p | 11455 |
21/11/2017 | 856.00p | 866.00p | 852.00p | 859.50p | 18110 |
20/11/2017 | 856.00p | 856.00p | 848.00p | 849.00p | 9259 |
17/11/2017 | 854.50p | 855.00p | 835.00p | 855.00p | 6689 |
16/11/2017 | 841.00p | 856.00p | 835.00p | 843.50p | 4345 |
15/11/2017 | 845.00p | 860.00p | 833.00p | 860.00p | 8633 |
14/11/2017 | 845.00p | 856.00p | 820.50p | 853.00p | 99057 |
13/11/2017 | 857.00p | 860.00p | 845.50p | 853.00p | 17493 |
10/11/2017 | 855.00p | 869.50p | 855.00p | 866.50p | 7017 |
09/11/2017 | 894.50p | 894.50p | 855.00p | 859.50p | 13759 |
08/11/2017 | 879.50p | 879.50p | 865.61p | 869.50p | 495627 |
07/11/2017 | 883.50p | 883.50p | 860.00p | 864.00p | 21436 |
06/11/2017 | 878.00p | 880.00p | 867.00p | 880.00p | 20489 |
03/11/2017 | 868.50p | 892.58p | 865.00p | 871.00p | 290924 |
02/11/2017 | 877.00p | 885.00p | 874.00p | 877.50p | 10357 |
01/11/2017 | 854.00p | 890.00p | 854.00p | 878.50p | 52616 |
31/10/2017 | 897.00p | 899.85p | 880.50p | 892.00p | 159712 |
30/10/2017 | 849.50p | 900.00p | 849.50p | 877.50p | 320289 |
27/10/2017 | 859.50p | 870.00p | 835.00p | 858.50p | 18043 |
26/10/2017 | 842.50p | 855.00p | 840.50p | 854.50p | 51885 |
25/10/2017 | 840.00p | 848.50p | 835.00p | 848.50p | 3725 |
24/10/2017 | 827.00p | 846.00p | 822.50p | 840.00p | 48934 |
23/10/2017 | 830.00p | 838.50p | 825.00p | 830.50p | 5766 |
20/10/2017 | 826.50p | 838.00p | 825.00p | 830.50p | 5833 |
19/10/2017 | 840.00p | 845.50p | 825.50p | 832.00p | 19677 |
18/10/2017 | 790.00p | 850.00p | 782.20p | 840.00p | 86394 |
17/10/2017 | 791.00p | 791.00p | 786.19p | 789.00p | 20104 |
16/10/2017 | 792.00p | 798.00p | 771.50p | 773.00p | 14353 |
13/10/2017 | 791.00p | 795.00p | 789.00p | 789.00p | 9727 |
12/10/2017 | 784.00p | 804.00p | 784.00p | 789.50p | 5650 |
11/10/2017 | 758.50p | 786.50p | 757.50p | 780.50p | 16266 |
10/10/2017 | 752.00p | 765.00p | 752.00p | 761.50p | 6250 |
09/10/2017 | 752.50p | 764.00p | 752.50p | 760.50p | 9611 |
06/10/2017 | 760.50p | 762.00p | 745.50p | 759.50p | 17407 |
05/10/2017 | 756.00p | 770.00p | 756.00p | 763.00p | 6107 |
04/10/2017 | 741.50p | 759.00p | 740.00p | 750.00p | 19631 |
03/10/2017 | 752.00p | 752.00p | 741.00p | 741.00p | 5243 |
02/10/2017 | 739.50p | 752.00p | 739.50p | 751.00p | 9116 |
29/09/2017 | 745.00p | 750.00p | 726.00p | 726.00p | 11958 |
28/09/2017 | 743.50p | 751.50p | 743.00p | 744.00p | 1532 |
27/09/2017 | 753.50p | 756.50p | 740.00p | 740.00p | 19297 |
26/09/2017 | 749.50p | 770.00p | 749.50p | 759.50p | 6862 |
25/09/2017 | 742.50p | 749.50p | 740.00p | 741.50p | 1804 |
22/09/2017 | 745.00p | 745.00p | 735.00p | 744.75p | 1961 |
21/09/2017 | 741.50p | 741.50p | 735.00p | 736.50p | 1069 |
20/09/2017 | 742.00p | 748.50p | 739.25p | 739.25p | 402 |
19/09/2017 | 749.50p | 750.00p | 742.00p | 744.00p | 1552 |
18/09/2017 | 769.50p | 769.50p | 720.00p | 750.50p | 40049 |
15/09/2017 | 742.50p | 752.00p | 734.00p | 741.50p | 22650 |
14/09/2017 | 747.00p | 756.50p | 740.00p | 742.00p | 3774 |
13/09/2017 | 750.00p | 768.00p | 745.00p | 747.00p | 21454 |
12/09/2017 | 751.00p | 766.00p | 751.00p | 755.00p | 42996 |
11/09/2017 | 750.50p | 770.00p | 750.50p | 755.50p | 3344 |
08/09/2017 | 770.00p | 770.00p | 750.00p | 751.00p | 1215 |
07/09/2017 | 759.50p | 767.50p | 759.50p | 767.50p | 3365 |
06/09/2017 | 789.00p | 789.00p | 760.50p | 768.00p | 8957 |
05/09/2017 | 759.00p | 772.00p | 750.00p | 759.50p | 5147 |
04/09/2017 | 755.00p | 783.50p | 755.00p | 760.00p | 2520 |
01/09/2017 | 750.50p | 789.00p | 750.50p | 769.50p | 11761 |
31/08/2017 | 741.50p | 772.00p | 741.50p | 770.50p | 1225 |
30/08/2017 | 761.50p | 768.00p | 755.00p | 755.50p | 17978 |
29/08/2017 | 754.00p | 757.50p | 750.50p | 757.00p | 2966 |
25/08/2017 | 757.50p | 757.50p | 754.00p | 755.75p | 663 |
24/08/2017 | 770.00p | 770.50p | 757.75p | 757.75p | 9128 |
23/08/2017 | 769.50p | 770.50p | 764.50p | 764.50p | 3906 |
22/08/2017 | 769.50p | 787.00p | 759.50p | 786.00p | 15140 |
21/08/2017 | 741.00p | 764.00p | 735.00p | 740.50p | 7537 |
18/08/2017 | 750.00p | 775.00p | 741.00p | 741.00p | 3172 |
17/08/2017 | 755.00p | 774.50p | 755.00p | 755.50p | 4815 |
16/08/2017 | 760.00p | 760.00p | 755.00p | 755.00p | 9516 |
15/08/2017 | 762.50p | 762.50p | 755.00p | 755.00p | 4067 |
14/08/2017 | 766.50p | 775.00p | 755.00p | 762.50p | 1509 |
11/08/2017 | 769.00p | 769.00p | 758.50p | 758.50p | 2207 |
10/08/2017 | 771.00p | 771.00p | 755.00p | 759.00p | 4011 |
09/08/2017 | 765.00p | 765.00p | 755.00p | 761.50p | 2466 |
08/08/2017 | 752.50p | 775.00p | 752.50p | 764.50p | 1678 |
07/08/2017 | 751.50p | 778.00p | 751.50p | 759.00p | 4751 |
04/08/2017 | 765.00p | 772.00p | 750.00p | 757.50p | 13485 |
03/08/2017 | 739.50p | 753.00p | 721.00p | 752.50p | 67772 |
02/08/2017 | 674.00p | 727.50p | 674.00p | 705.00p | 25429 |
01/08/2017 | 679.00p | 681.00p | 670.50p | 681.00p | 2183 |
31/07/2017 | 675.50p | 679.00p | 672.50p | 675.50p | 3213 |
28/07/2017 | 687.50p | 688.00p | 679.50p | 680.00p | 3718 |
27/07/2017 | 685.00p | 700.00p | 681.50p | 684.00p | 6057 |
26/07/2017 | 703.50p | 705.00p | 689.50p | 690.00p | 9271 |
25/07/2017 | 703.00p | 703.00p | 685.00p | 690.50p | 4949 |
24/07/2017 | 722.00p | 722.00p | 690.50p | 701.50p | 69582 |
21/07/2017 | 720.00p | 726.00p | 704.50p | 708.00p | 15494 |
20/07/2017 | 727.50p | 739.50p | 709.00p | 715.50p | 14151 |
19/07/2017 | 730.00p | 730.00p | 720.00p | 726.50p | 5222 |
18/07/2017 | 730.50p | 732.00p | 723.50p | 730.50p | 5896 |
17/07/2017 | 727.00p | 733.50p | 726.00p | 733.50p | 2380 |
14/07/2017 | 729.50p | 738.50p | 723.00p | 735.50p | 5777 |
13/07/2017 | 731.00p | 731.50p | 728.50p | 731.50p | 1208 |
12/07/2017 | 726.50p | 738.50p | 720.00p | 735.50p | 7403 |
11/07/2017 | 730.00p | 733.50p | 725.00p | 728.00p | 2469 |
10/07/2017 | 734.50p | 740.00p | 731.00p | 732.50p | 1140 |
07/07/2017 | 730.50p | 737.50p | 730.00p | 735.00p | 4318 |
06/07/2017 | 715.00p | 733.50p | 715.00p | 728.00p | 4938 |
05/07/2017 | 713.50p | 730.00p | 713.50p | 729.50p | 30340 |
04/07/2017 | 720.00p | 732.00p | 720.00p | 723.50p | 55179 |
03/07/2017 | 732.00p | 737.50p | 720.50p | 722.00p | 16297 |
30/06/2017 | 719.50p | 738.00p | 718.50p | 738.00p | 10329 |
29/06/2017 | 718.00p | 720.00p | 715.00p | 716.50p | 4505 |
28/06/2017 | 715.50p | 720.00p | 705.50p | 719.00p | 27273 |
27/06/2017 | 716.00p | 721.00p | 716.00p | 717.00p | 15615 |
26/06/2017 | 725.00p | 725.00p | 713.50p | 717.00p | 22427 |
23/06/2017 | 724.50p | 740.00p | 724.50p | 730.00p | 31615 |
22/06/2017 | 732.00p | 738.00p | 720.50p | 729.50p | 16912 |
21/06/2017 | 745.50p | 745.50p | 730.00p | 730.00p | 27382 |
20/06/2017 | 737.00p | 747.00p | 723.50p | 743.00p | 49424 |
19/06/2017 | 749.50p | 750.00p | 718.00p | 737.00p | 34663 |
16/06/2017 | 761.50p | 767.50p | 726.50p | 726.50p | 2736682 |
15/06/2017 | 774.50p | 774.50p | 730.00p | 744.50p | 282315 |
14/06/2017 | 751.00p | 784.50p | 744.50p | 754.00p | 160325 |
13/06/2017 | 725.00p | 807.50p | 725.00p | 745.00p | 103174 |
12/06/2017 | 769.50p | 769.50p | 730.75p | 745.50p | 10015 |
09/06/2017 | 756.00p | 756.00p | 732.50p | 741.50p | 57749 |
08/06/2017 | 740.00p | 753.00p | 731.00p | 734.50p | 28907 |
07/06/2017 | 762.00p | 762.00p | 734.00p | 751.00p | 14966 |
06/06/2017 | 761.50p | 770.00p | 747.98p | 749.50p | 20973 |
05/06/2017 | 755.50p | 765.00p | 752.60p | 761.00p | 2181 |
02/06/2017 | 770.00p | 784.00p | 759.50p | 778.00p | 11218 |
01/06/2017 | 769.50p | 790.00p | 750.00p | 770.00p | 49733 |
31/05/2017 | 770.00p | 798.00p | 754.50p | 761.00p | 26729 |
30/05/2017 | 757.00p | 769.00p | 751.00p | 768.50p | 22922 |
26/05/2017 | 764.50p | 764.50p | 744.00p | 749.50p | 6832 |
25/05/2017 | 750.00p | 750.00p | 742.00p | 742.00p | 255464 |
24/05/2017 | 740.00p | 761.80p | 736.50p | 745.00p | 13620 |
23/05/2017 | 752.00p | 770.50p | 742.00p | 745.00p | 133716 |
22/05/2017 | 764.00p | 765.60p | 748.00p | 748.00p | 70569 |
19/05/2017 | 755.50p | 770.00p | 755.50p | 770.00p | 6459 |
18/05/2017 | 763.50p | 763.50p | 756.00p | 757.50p | 2702 |
17/05/2017 | 753.50p | 770.00p | 753.50p | 770.00p | 6126 |
16/05/2017 | 747.50p | 777.00p | 747.50p | 769.50p | 7056 |
15/05/2017 | 753.00p | 779.04p | 753.00p | 770.00p | 4976 |
12/05/2017 | 756.50p | 769.00p | 745.00p | 760.00p | 26768 |
11/05/2017 | 735.00p | 770.00p | 735.00p | 756.50p | 10018 |
10/05/2017 | 776.50p | 780.00p | 760.00p | 760.00p | 8525 |
09/05/2017 | 747.00p | 779.50p | 747.00p | 767.00p | 13518 |
08/05/2017 | 750.50p | 757.50p | 744.00p | 744.00p | 3762 |
05/05/2017 | 745.50p | 766.65p | 735.00p | 754.00p | 8664 |
04/05/2017 | 764.50p | 764.50p | 749.00p | 750.00p | 2049 |
03/05/2017 | 750.00p | 772.00p | 734.92p | 750.00p | 12649 |
02/05/2017 | 772.00p | 777.90p | 762.50p | 767.50p | 30104 |
28/04/2017 | 759.00p | 776.50p | 748.96p | 769.50p | 25821 |
27/04/2017 | 730.00p | 753.50p | 730.00p | 753.50p | 43453 |
26/04/2017 | 749.00p | 755.00p | 735.50p | 738.00p | 14362 |
25/04/2017 | 750.00p | 755.34p | 723.70p | 749.00p | 17237 |
24/04/2017 | 725.00p | 745.00p | 724.65p | 745.00p | 47374 |
21/04/2017 | 720.00p | 720.00p | 685.00p | 718.00p | 24938 |
20/04/2017 | 727.00p | 730.00p | 712.85p | 718.50p | 7594 |
19/04/2017 | 740.00p | 740.00p | 720.00p | 720.50p | 68398 |
18/04/2017 | 717.00p | 748.00p | 706.68p | 748.00p | 10920 |
13/04/2017 | 750.00p | 750.00p | 707.00p | 714.50p | 9440 |
12/04/2017 | 700.00p | 736.50p | 695.87p | 725.50p | 82808 |
11/04/2017 | 675.00p | 700.00p | 666.55p | 699.50p | 55392 |
10/04/2017 | 673.50p | 686.50p | 663.00p | 675.00p | 27127 |
07/04/2017 | 669.50p | 679.50p | 665.00p | 679.50p | 47590 |
06/04/2017 | 670.00p | 673.50p | 655.00p | 673.50p | 34390 |
05/04/2017 | 663.00p | 675.00p | 657.15p | 672.00p | 73851 |
04/04/2017 | 640.00p | 663.00p | 640.00p | 663.00p | 11334 |
03/04/2017 | 638.50p | 653.45p | 638.50p | 638.50p | 291618 |
31/03/2017 | 655.00p | 663.40p | 645.50p | 645.50p | 204399 |
30/03/2017 | 640.00p | 667.50p | 640.00p | 660.00p | 57934 |
*Close Price adjusted for both dividends and splits