Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/11/2018 | 467.00p | 467.00p | 460.14p | 467.00p | 136 |
13/11/2018 | 467.00p | 470.00p | 460.14p | 467.00p | 2042 |
12/11/2018 | 467.00p | 467.00p | 461.00p | 467.00p | 120 |
09/11/2018 | 467.00p | 467.00p | 467.00p | 467.00p | 0 |
08/11/2018 | 467.00p | 467.00p | 467.00p | 467.00p | 0 |
07/11/2018 | 467.00p | 468.00p | 467.00p | 467.00p | 2668 |
06/11/2018 | 467.00p | 467.00p | 467.00p | 467.00p | 0 |
05/11/2018 | 467.00p | 467.00p | 462.00p | 467.00p | 5600 |
02/11/2018 | 467.00p | 467.00p | 467.00p | 467.00p | 5900 |
01/11/2018 | 467.00p | 467.00p | 466.00p | 467.00p | 1124 |
31/10/2018 | 467.00p | 467.00p | 467.00p | 467.00p | 0 |
30/10/2018 | 467.00p | 467.00p | 466.00p | 467.00p | 100 |
29/10/2018 | 467.00p | 467.00p | 460.14p | 467.00p | 594 |
26/10/2018 | 467.00p | 467.00p | 462.00p | 467.00p | 4714 |
25/10/2018 | 467.00p | 467.00p | 460.14p | 467.00p | 23806 |
24/10/2018 | 467.00p | 467.00p | 467.00p | 467.00p | 2143 |
23/10/2018 | 467.00p | 467.00p | 462.00p | 467.00p | 4621 |
22/10/2018 | 467.00p | 467.00p | 467.00p | 467.00p | 0 |
19/10/2018 | 467.00p | 467.00p | 467.00p | 467.00p | 2100 |
18/10/2018 | 467.00p | 467.00p | 467.00p | 467.00p | 0 |
17/10/2018 | 467.00p | 470.00p | 460.14p | 467.00p | 262 |
16/10/2018 | 467.00p | 470.00p | 467.00p | 467.00p | 384 |
15/10/2018 | 467.00p | 470.00p | 460.00p | 467.00p | 1650 |
12/10/2018 | 467.00p | 467.00p | 467.00p | 467.00p | 0 |
11/10/2018 | 475.00p | 475.00p | 460.00p | 467.00p | 1904 |
10/10/2018 | 478.00p | 478.00p | 475.00p | 475.00p | 626 |
09/10/2018 | 478.00p | 478.00p | 476.00p | 478.00p | 614 |
08/10/2018 | 476.00p | 478.56p | 476.00p | 478.00p | 1549 |
05/10/2018 | 476.00p | 477.12p | 476.00p | 476.00p | 103 |
04/10/2018 | 473.00p | 478.00p | 472.08p | 476.00p | 2949 |
03/10/2018 | 473.00p | 473.00p | 473.00p | 473.00p | 0 |
02/10/2018 | 473.00p | 476.90p | 473.00p | 473.00p | 393 |
01/10/2018 | 473.00p | 477.00p | 473.00p | 473.00p | 1500 |
28/09/2018 | 473.00p | 473.00p | 466.14p | 473.00p | 1615 |
27/09/2018 | 473.00p | 473.00p | 473.00p | 473.00p | 0 |
26/09/2018 | 478.00p | 480.24p | 470.00p | 473.00p | 2735 |
25/09/2018 | 478.00p | 478.00p | 478.00p | 478.00p | 0 |
24/09/2018 | 485.00p | 485.00p | 470.00p | 478.00p | 1000 |
21/09/2018 | 488.00p | 488.00p | 480.00p | 485.00p | 1306 |
20/09/2018 | 488.00p | 488.00p | 488.00p | 488.00p | 408 |
19/09/2018 | 488.00p | 488.00p | 480.00p | 488.00p | 1359 |
18/09/2018 | 488.00p | 488.00p | 488.00p | 488.00p | 0 |
17/09/2018 | 488.00p | 491.20p | 481.00p | 488.00p | 280 |
14/09/2018 | 488.00p | 488.00p | 481.00p | 488.00p | 815 |
13/09/2018 | 490.00p | 490.00p | 481.00p | 488.00p | 300 |
12/09/2018 | 479.00p | 490.00p | 479.00p | 490.00p | 2399 |
11/09/2018 | 479.00p | 479.00p | 475.50p | 479.00p | 100 |
10/09/2018 | 479.00p | 483.70p | 479.00p | 479.00p | 1239 |
07/09/2018 | 479.00p | 479.00p | 476.00p | 479.00p | 1051 |
06/09/2018 | 479.00p | 479.00p | 479.00p | 479.00p | 0 |
05/09/2018 | 479.00p | 483.00p | 479.00p | 479.00p | 2056 |
04/09/2018 | 479.00p | 479.00p | 474.00p | 479.00p | 72000 |
03/09/2018 | 479.00p | 479.00p | 475.50p | 479.00p | 800 |
31/08/2018 | 479.00p | 479.00p | 476.00p | 479.00p | 331 |
30/08/2018 | 479.00p | 479.00p | 476.10p | 479.00p | 1700 |
29/08/2018 | 479.00p | 479.00p | 479.00p | 479.00p | 0 |
28/08/2018 | 475.00p | 480.00p | 475.00p | 479.00p | 1956 |
24/08/2018 | 475.00p | 479.80p | 471.50p | 475.00p | 1694 |
23/08/2018 | 475.00p | 475.00p | 471.50p | 475.00p | 1166 |
22/08/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
21/08/2018 | 469.00p | 475.00p | 469.00p | 475.00p | 1800 |
20/08/2018 | 465.00p | 469.00p | 462.00p | 469.00p | 1743 |
17/08/2018 | 462.00p | 469.68p | 462.00p | 465.00p | 745 |
16/08/2018 | 457.00p | 464.00p | 457.00p | 462.00p | 1500 |
15/08/2018 | 457.00p | 458.00p | 457.00p | 457.00p | 324 |
14/08/2018 | 455.00p | 464.82p | 450.10p | 457.00p | 3547 |
13/08/2018 | 455.00p | 455.00p | 450.10p | 455.00p | 467 |
10/08/2018 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
09/08/2018 | 455.00p | 455.00p | 455.00p | 455.00p | 5044 |
08/08/2018 | 455.00p | 455.00p | 450.10p | 455.00p | 1237 |
07/08/2018 | 452.00p | 455.00p | 452.00p | 455.00p | 0 |
06/08/2018 | 452.00p | 456.00p | 444.16p | 452.00p | 351 |
03/08/2018 | 452.00p | 456.00p | 445.00p | 452.00p | 3741 |
02/08/2018 | 452.00p | 456.00p | 452.00p | 452.00p | 1160 |
01/08/2018 | 452.00p | 454.00p | 452.00p | 452.00p | 440 |
31/07/2018 | 452.00p | 452.00p | 444.00p | 452.00p | 2456 |
30/07/2018 | 451.00p | 452.00p | 442.00p | 452.00p | 8090 |
27/07/2018 | 451.00p | 451.00p | 442.00p | 451.00p | 203 |
26/07/2018 | 451.00p | 457.00p | 442.00p | 451.00p | 1403 |
25/07/2018 | 451.00p | 455.00p | 451.00p | 451.00p | 500 |
24/07/2018 | 451.00p | 451.00p | 451.00p | 451.00p | 2000 |
23/07/2018 | 451.00p | 451.00p | 451.00p | 451.00p | 0 |
20/07/2018 | 459.00p | 459.00p | 442.00p | 451.00p | 5798 |
19/07/2018 | 464.00p | 464.00p | 454.50p | 459.00p | 3515 |
18/07/2018 | 464.00p | 464.00p | 458.00p | 464.00p | 698 |
17/07/2018 | 464.00p | 464.00p | 464.00p | 464.00p | 0 |
16/07/2018 | 466.00p | 466.00p | 456.00p | 464.00p | 5794 |
13/07/2018 | 466.00p | 466.00p | 466.00p | 466.00p | 0 |
12/07/2018 | 466.00p | 469.04p | 466.00p | 466.00p | 189 |
11/07/2018 | 466.00p | 470.00p | 458.16p | 466.00p | 3161 |
10/07/2018 | 467.00p | 467.00p | 460.00p | 466.00p | 2361 |
09/07/2018 | 470.00p | 475.00p | 460.20p | 467.00p | 7869 |
06/07/2018 | 471.00p | 476.00p | 462.00p | 470.00p | 1006 |
05/07/2018 | 471.00p | 471.00p | 471.00p | 471.00p | 0 |
04/07/2018 | 471.00p | 476.00p | 462.18p | 471.00p | 765 |
03/07/2018 | 471.00p | 476.00p | 462.18p | 471.00p | 1441 |
02/07/2018 | 471.00p | 477.00p | 471.00p | 471.00p | 174 |
29/06/2018 | 471.00p | 477.00p | 462.18p | 471.00p | 680 |
28/06/2018 | 471.00p | 477.00p | 471.00p | 471.00p | 15 |
27/06/2018 | 471.00p | 471.00p | 471.00p | 471.00p | 0 |
26/06/2018 | 471.00p | 477.00p | 471.00p | 471.00p | 1000 |
25/06/2018 | 471.00p | 471.00p | 462.90p | 471.00p | 200 |
22/06/2018 | 471.00p | 478.00p | 465.00p | 471.00p | 519 |
21/06/2018 | 471.00p | 478.00p | 471.00p | 471.00p | 2096 |
20/06/2018 | 473.00p | 474.00p | 471.00p | 471.00p | 450 |
19/06/2018 | 473.00p | 473.00p | 473.00p | 473.00p | 0 |
18/06/2018 | 473.00p | 473.00p | 466.84p | 473.00p | 1090 |
15/06/2018 | 473.00p | 477.00p | 473.00p | 473.00p | 208 |
14/06/2018 | 475.00p | 475.00p | 466.84p | 473.00p | 1139 |
13/06/2018 | 475.00p | 479.90p | 475.00p | 475.00p | 400 |
12/06/2018 | 475.00p | 479.90p | 475.00p | 475.00p | 1059 |
11/06/2018 | 475.00p | 479.90p | 470.60p | 475.00p | 504 |
08/06/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
07/06/2018 | 475.00p | 479.90p | 475.00p | 475.00p | 430 |
06/06/2018 | 475.00p | 479.90p | 475.00p | 475.00p | 1584 |
05/06/2018 | 475.00p | 479.90p | 470.60p | 475.00p | 1193 |
04/06/2018 | 475.00p | 479.00p | 470.50p | 475.00p | 3580 |
01/06/2018 | 475.00p | 478.00p | 475.00p | 475.00p | 900 |
31/05/2018 | 481.00p | 481.00p | 470.00p | 475.00p | 2044 |
30/05/2018 | 483.00p | 485.50p | 480.06p | 483.00p | 1575 |
29/05/2018 | 483.00p | 485.94p | 480.18p | 483.00p | 1379 |
25/05/2018 | 483.00p | 484.28p | 483.00p | 483.00p | 2525 |
24/05/2018 | 483.00p | 484.28p | 480.18p | 483.00p | 258 |
23/05/2018 | 488.00p | 488.00p | 480.18p | 483.00p | 1848 |
22/05/2018 | 475.00p | 484.00p | 470.32p | 483.00p | 10529 |
21/05/2018 | 475.00p | 478.86p | 475.00p | 475.00p | 229 |
18/05/2018 | 474.00p | 478.29p | 465.00p | 474.00p | 992 |
17/05/2018 | 474.00p | 474.00p | 474.00p | 474.00p | 6000 |
16/05/2018 | 474.00p | 479.24p | 465.50p | 474.00p | 671 |
15/05/2018 | 474.00p | 474.00p | 464.00p | 474.00p | 3852 |
14/05/2018 | 474.00p | 480.00p | 474.00p | 474.00p | 1339 |
11/05/2018 | 474.00p | 474.00p | 465.50p | 474.00p | 1182 |
10/05/2018 | 474.00p | 478.00p | 474.00p | 474.00p | 400 |
09/05/2018 | 474.00p | 478.00p | 474.00p | 474.00p | 627 |
08/05/2018 | 474.00p | 478.00p | 465.50p | 474.00p | 1256 |
04/05/2018 | 474.00p | 478.00p | 474.00p | 474.00p | 200 |
03/05/2018 | 474.00p | 478.00p | 474.00p | 474.00p | 51 |
02/05/2018 | 475.00p | 478.29p | 467.00p | 474.00p | 2325 |
01/05/2018 | 471.00p | 474.00p | 471.00p | 471.00p | 56 |
30/04/2018 | 471.00p | 474.00p | 464.00p | 471.00p | 2082 |
27/04/2018 | 471.00p | 471.00p | 471.00p | 471.00p | 0 |
26/04/2018 | 472.00p | 472.50p | 464.32p | 471.00p | 2058 |
25/04/2018 | 472.00p | 475.00p | 465.00p | 472.00p | 1392 |
24/04/2018 | 472.00p | 475.00p | 464.80p | 472.00p | 1210 |
23/04/2018 | 478.00p | 478.00p | 472.00p | 472.00p | 2750 |
20/04/2018 | 478.00p | 478.00p | 478.00p | 478.00p | 0 |
19/04/2018 | 479.00p | 480.00p | 472.72p | 478.00p | 1517 |
18/04/2018 | 479.00p | 479.00p | 473.00p | 479.00p | 231 |
17/04/2018 | 479.00p | 480.00p | 479.00p | 479.00p | 129 |
16/04/2018 | 480.00p | 480.00p | 472.00p | 479.00p | 1184 |
13/04/2018 | 480.00p | 482.00p | 475.00p | 480.00p | 1813 |
12/04/2018 | 474.00p | 480.00p | 474.00p | 480.00p | 5610 |
11/04/2018 | 474.00p | 475.80p | 474.00p | 474.00p | 1556 |
10/04/2018 | 474.00p | 475.52p | 472.24p | 474.00p | 4632 |
09/04/2018 | 473.00p | 475.00p | 473.00p | 474.00p | 1155 |
06/04/2018 | 470.00p | 473.00p | 470.00p | 473.00p | 3131 |
05/04/2018 | 470.00p | 470.50p | 470.00p | 470.00p | 573 |
04/04/2018 | 470.00p | 470.60p | 470.00p | 470.00p | 67 |
03/04/2018 | 468.00p | 472.00p | 468.00p | 470.00p | 1856 |
29/03/2018 | 468.00p | 469.40p | 460.00p | 468.00p | 129 |
28/03/2018 | 468.00p | 469.44p | 460.00p | 468.00p | 1108 |
27/03/2018 | 468.00p | 468.00p | 468.00p | 468.00p | 0 |
26/03/2018 | 468.00p | 468.00p | 460.00p | 468.00p | 108 |
23/03/2018 | 473.00p | 473.00p | 464.00p | 468.00p | 1934 |
22/03/2018 | 480.00p | 481.00p | 473.00p | 473.00p | 98 |
21/03/2018 | 480.00p | 481.74p | 480.00p | 480.00p | 20 |
20/03/2018 | 483.00p | 483.00p | 480.00p | 480.00p | 15 |
19/03/2018 | 483.00p | 483.87p | 483.00p | 483.00p | 100 |
16/03/2018 | 485.00p | 485.00p | 483.00p | 483.00p | 0 |
15/03/2018 | 485.00p | 485.00p | 480.00p | 485.00p | 200 |
14/03/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
13/03/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
12/03/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
09/03/2018 | 490.00p | 490.00p | 480.00p | 485.00p | 2219 |
08/03/2018 | 490.00p | 493.00p | 485.00p | 490.00p | 315 |
07/03/2018 | 490.00p | 493.00p | 490.00p | 490.00p | 5 |
06/03/2018 | 490.00p | 493.00p | 490.00p | 490.00p | 1700 |
05/03/2018 | 490.00p | 492.00p | 490.00p | 490.00p | 1000 |
02/03/2018 | 490.00p | 490.00p | 480.00p | 490.00p | 1042 |
01/03/2018 | 490.00p | 490.00p | 480.00p | 490.00p | 585 |
28/02/2018 | 490.00p | 492.00p | 490.00p | 490.00p | 6 |
27/02/2018 | 496.50p | 500.00p | 480.00p | 490.00p | 2867 |
26/02/2018 | 496.50p | 496.50p | 496.50p | 496.50p | 0 |
23/02/2018 | 496.50p | 503.00p | 492.10p | 496.50p | 110 |
22/02/2018 | 497.50p | 503.50p | 492.10p | 496.50p | 2393 |
21/02/2018 | 500.00p | 507.00p | 492.10p | 500.00p | 1981 |
20/02/2018 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
19/02/2018 | 500.00p | 507.00p | 500.00p | 500.00p | 1053 |
16/02/2018 | 500.00p | 507.00p | 492.10p | 500.00p | 418 |
15/02/2018 | 500.00p | 507.00p | 500.00p | 500.00p | 1308 |
14/02/2018 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
13/02/2018 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
12/02/2018 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
09/02/2018 | 500.00p | 507.00p | 500.00p | 500.00p | 295 |
08/02/2018 | 500.00p | 500.00p | 492.00p | 500.00p | 53 |
07/02/2018 | 500.00p | 505.00p | 492.00p | 500.00p | 4626 |
06/02/2018 | 500.00p | 505.00p | 490.00p | 500.00p | 2824 |
05/02/2018 | 500.00p | 507.00p | 491.00p | 500.00p | 2865 |
02/02/2018 | 501.00p | 507.95p | 493.00p | 501.00p | 4417 |
01/02/2018 | 501.00p | 507.95p | 493.00p | 501.00p | 5352 |
*Close Price adjusted for both dividends and splits