Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/11/2018 | 404.00p | 404.00p | 390.00p | 398.00p | 2500 |
19/11/2018 | 404.00p | 404.00p | 396.00p | 404.00p | 295 |
16/11/2018 | 413.00p | 413.00p | 400.00p | 404.00p | 6848 |
15/11/2018 | 405.00p | 415.00p | 405.00p | 413.00p | 2501 |
14/11/2018 | 400.00p | 409.99p | 400.00p | 405.00p | 970 |
13/11/2018 | 401.00p | 409.99p | 390.00p | 400.00p | 3586 |
12/11/2018 | 409.00p | 412.60p | 398.10p | 401.00p | 6623 |
09/11/2018 | 409.00p | 409.00p | 409.00p | 409.00p | 0 |
08/11/2018 | 410.00p | 419.99p | 403.60p | 409.00p | 6116 |
07/11/2018 | 396.00p | 419.99p | 396.00p | 410.00p | 9321 |
06/11/2018 | 405.00p | 409.00p | 396.00p | 396.00p | 3884 |
05/11/2018 | 392.00p | 410.00p | 392.00p | 405.00p | 9931 |
02/11/2018 | 385.00p | 400.00p | 380.55p | 392.00p | 8414 |
01/11/2018 | 364.00p | 388.49p | 364.00p | 382.00p | 17673 |
31/10/2018 | 358.00p | 366.00p | 350.55p | 358.00p | 814 |
30/10/2018 | 354.00p | 360.00p | 346.55p | 358.00p | 1672 |
29/10/2018 | 343.00p | 360.50p | 343.00p | 354.00p | 4997 |
26/10/2018 | 351.00p | 351.00p | 336.00p | 342.00p | 11498 |
25/10/2018 | 363.00p | 363.00p | 340.05p | 351.00p | 14197 |
24/10/2018 | 380.00p | 380.00p | 350.01p | 363.00p | 12560 |
23/10/2018 | 380.00p | 380.00p | 370.00p | 380.00p | 1114 |
22/10/2018 | 380.00p | 380.00p | 370.00p | 380.00p | 6290 |
19/10/2018 | 379.00p | 383.00p | 372.55p | 380.00p | 3300 |
18/10/2018 | 385.00p | 385.00p | 368.55p | 379.00p | 5981 |
17/10/2018 | 398.00p | 398.00p | 380.00p | 380.00p | 7545 |
16/10/2018 | 409.00p | 409.00p | 390.55p | 398.00p | 5455 |
15/10/2018 | 406.00p | 417.50p | 403.60p | 409.00p | 6424 |
12/10/2018 | 390.00p | 414.00p | 390.00p | 406.00p | 8187 |
11/10/2018 | 401.00p | 401.00p | 374.00p | 390.00p | 11041 |
10/10/2018 | 395.00p | 418.00p | 393.00p | 407.00p | 11329 |
09/10/2018 | 393.00p | 400.00p | 376.00p | 395.00p | 11473 |
08/10/2018 | 397.00p | 399.94p | 395.00p | 395.00p | 1922 |
05/10/2018 | 426.00p | 426.00p | 390.50p | 397.00p | 17300 |
04/10/2018 | 427.00p | 432.25p | 420.00p | 426.00p | 3973 |
03/10/2018 | 427.00p | 433.30p | 426.13p | 427.00p | 3124 |
02/10/2018 | 442.00p | 442.00p | 425.55p | 427.00p | 6116 |
01/10/2018 | 445.00p | 450.00p | 442.00p | 442.00p | 5438 |
28/09/2018 | 423.00p | 461.40p | 423.00p | 445.00p | 18151 |
27/09/2018 | 387.00p | 420.00p | 384.00p | 420.00p | 15095 |
26/09/2018 | 374.00p | 390.00p | 371.55p | 387.00p | 10895 |
25/09/2018 | 343.00p | 378.00p | 334.00p | 374.00p | 17899 |
24/09/2018 | 329.00p | 332.00p | 324.55p | 329.00p | 4866 |
21/09/2018 | 329.00p | 329.00p | 324.00p | 324.00p | 2547 |
20/09/2018 | 330.00p | 333.84p | 326.01p | 330.00p | 1820 |
19/09/2018 | 330.00p | 333.84p | 326.01p | 330.00p | 830 |
18/09/2018 | 330.00p | 333.90p | 326.01p | 330.00p | 1828 |
17/09/2018 | 330.00p | 333.98p | 326.02p | 330.00p | 5011 |
14/09/2018 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
13/09/2018 | 331.00p | 333.99p | 330.00p | 330.00p | 1749 |
12/09/2018 | 331.00p | 332.00p | 326.01p | 331.00p | 7412 |
11/09/2018 | 331.00p | 331.00p | 328.50p | 331.00p | 151 |
10/09/2018 | 331.00p | 331.00p | 326.01p | 331.00p | 2416 |
07/09/2018 | 335.00p | 335.00p | 326.01p | 331.00p | 5029 |
06/09/2018 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
05/09/2018 | 335.00p | 339.00p | 330.05p | 335.00p | 1941 |
04/09/2018 | 340.00p | 342.00p | 334.00p | 335.00p | 6263 |
03/09/2018 | 343.00p | 347.00p | 334.00p | 340.00p | 7369 |
31/08/2018 | 343.00p | 347.40p | 343.00p | 343.00p | 1436 |
30/08/2018 | 343.00p | 348.00p | 340.96p | 343.00p | 2698 |
29/08/2018 | 346.00p | 349.50p | 340.00p | 343.00p | 1998 |
28/08/2018 | 346.00p | 350.00p | 342.00p | 346.00p | 2332 |
24/08/2018 | 345.00p | 350.00p | 345.00p | 346.00p | 3302 |
23/08/2018 | 343.00p | 350.00p | 342.00p | 345.00p | 5885 |
22/08/2018 | 335.00p | 345.50p | 330.00p | 343.00p | 4331 |
21/08/2018 | 333.00p | 340.00p | 333.00p | 335.00p | 283 |
20/08/2018 | 333.00p | 333.00p | 328.06p | 333.00p | 300 |
17/08/2018 | 327.00p | 337.00p | 322.00p | 333.00p | 1318 |
16/08/2018 | 325.00p | 330.00p | 325.00p | 327.00p | 4557 |
15/08/2018 | 336.00p | 339.00p | 320.00p | 325.00p | 6467 |
14/08/2018 | 335.00p | 340.00p | 332.00p | 336.00p | 4489 |
13/08/2018 | 325.00p | 338.00p | 320.00p | 335.00p | 13121 |
10/08/2018 | 330.00p | 334.00p | 310.00p | 316.00p | 34021 |
09/08/2018 | 341.00p | 341.00p | 328.00p | 330.00p | 10913 |
08/08/2018 | 345.00p | 345.00p | 336.00p | 341.00p | 3102 |
07/08/2018 | 349.00p | 350.90p | 343.00p | 345.00p | 6148 |
06/08/2018 | 349.00p | 350.90p | 345.00p | 349.00p | 1417 |
03/08/2018 | 350.00p | 350.00p | 344.00p | 349.00p | 2825 |
02/08/2018 | 350.00p | 351.89p | 346.50p | 350.00p | 4352 |
01/08/2018 | 355.00p | 356.89p | 346.00p | 350.00p | 4011 |
31/07/2018 | 355.00p | 358.00p | 350.00p | 355.00p | 6101 |
30/07/2018 | 355.00p | 358.00p | 350.13p | 355.00p | 13732 |
27/07/2018 | 355.00p | 358.00p | 350.00p | 355.00p | 2180 |
26/07/2018 | 355.00p | 358.00p | 350.00p | 355.00p | 7021 |
25/07/2018 | 363.00p | 363.00p | 350.00p | 355.00p | 15855 |
24/07/2018 | 365.00p | 366.00p | 363.00p | 363.00p | 9527 |
23/07/2018 | 365.00p | 367.00p | 360.00p | 365.00p | 13480 |
20/07/2018 | 375.00p | 378.00p | 364.00p | 365.00p | 7350 |
19/07/2018 | 375.00p | 378.00p | 370.00p | 375.00p | 1069 |
18/07/2018 | 374.00p | 379.00p | 363.20p | 375.00p | 17404 |
17/07/2018 | 359.00p | 382.00p | 359.00p | 382.00p | 21019 |
16/07/2018 | 346.00p | 360.00p | 346.00p | 359.00p | 55061 |
13/07/2018 | 346.00p | 349.90p | 342.16p | 346.00p | 13595 |
12/07/2018 | 346.00p | 348.50p | 342.00p | 346.00p | 3793 |
11/07/2018 | 346.00p | 349.99p | 342.00p | 346.00p | 4817 |
10/07/2018 | 346.00p | 350.00p | 346.00p | 346.00p | 7624 |
09/07/2018 | 345.00p | 360.00p | 345.00p | 360.00p | 16159 |
06/07/2018 | 335.00p | 335.00p | 320.30p | 332.00p | 15865 |
05/07/2018 | 336.00p | 339.20p | 332.00p | 335.00p | 1954 |
04/07/2018 | 337.00p | 340.49p | 332.00p | 336.00p | 5117 |
03/07/2018 | 336.00p | 341.00p | 332.00p | 337.00p | 5882 |
02/07/2018 | 336.00p | 342.50p | 334.00p | 336.00p | 13055 |
29/06/2018 | 332.00p | 339.00p | 330.00p | 336.00p | 8746 |
28/06/2018 | 331.00p | 333.60p | 331.00p | 332.00p | 4666 |
27/06/2018 | 343.00p | 343.00p | 316.00p | 331.00p | 23374 |
26/06/2018 | 342.00p | 344.00p | 340.00p | 343.00p | 10436 |
25/06/2018 | 323.00p | 343.40p | 323.00p | 342.00p | 14186 |
22/06/2018 | 322.00p | 325.40p | 320.00p | 323.00p | 5841 |
21/06/2018 | 320.00p | 324.00p | 320.00p | 322.00p | 6481 |
20/06/2018 | 318.00p | 319.00p | 316.00p | 318.00p | 17867 |
19/06/2018 | 318.00p | 320.00p | 317.04p | 318.00p | 26403 |
18/06/2018 | 318.00p | 320.00p | 316.00p | 318.00p | 35609 |
15/06/2018 | 316.00p | 321.00p | 316.00p | 316.00p | 7045 |
14/06/2018 | 321.00p | 324.00p | 306.00p | 316.00p | 11485 |
13/06/2018 | 328.00p | 328.60p | 321.00p | 321.00p | 18482 |
12/06/2018 | 328.00p | 330.00p | 326.55p | 330.00p | 9178 |
11/06/2018 | 329.00p | 332.00p | 328.00p | 328.00p | 12205 |
08/06/2018 | 328.00p | 330.50p | 328.00p | 329.00p | 5529 |
07/06/2018 | 328.00p | 329.80p | 327.90p | 328.00p | 17462 |
06/06/2018 | 329.00p | 329.72p | 326.66p | 328.00p | 3948 |
05/06/2018 | 329.00p | 330.20p | 329.00p | 329.00p | 3747 |
04/06/2018 | 330.00p | 330.20p | 329.00p | 329.00p | 7703 |
01/06/2018 | 339.00p | 339.00p | 328.00p | 330.00p | 12751 |
31/05/2018 | 341.00p | 346.00p | 339.00p | 339.00p | 1721 |
30/05/2018 | 343.00p | 347.20p | 335.00p | 341.00p | 18870 |
29/05/2018 | 336.00p | 346.00p | 335.11p | 339.00p | 21552 |
25/05/2018 | 326.00p | 341.00p | 325.00p | 336.00p | 30726 |
24/05/2018 | 306.00p | 320.00p | 305.10p | 317.00p | 14198 |
23/05/2018 | 303.00p | 310.00p | 303.00p | 306.00p | 2742 |
22/05/2018 | 300.00p | 308.00p | 300.00p | 303.00p | 13092 |
21/05/2018 | 300.00p | 303.00p | 300.00p | 300.00p | 2718 |
18/05/2018 | 300.00p | 303.20p | 296.01p | 300.00p | 8009 |
17/05/2018 | 300.00p | 303.20p | 296.01p | 300.00p | 4173 |
16/05/2018 | 300.00p | 303.30p | 296.00p | 300.00p | 4845 |
15/05/2018 | 292.00p | 301.40p | 292.00p | 300.00p | 16285 |
14/05/2018 | 299.00p | 299.00p | 290.00p | 291.00p | 20108 |
11/05/2018 | 299.00p | 299.00p | 296.00p | 299.00p | 10659 |
10/05/2018 | 299.00p | 300.00p | 296.00p | 299.00p | 7628 |
09/05/2018 | 300.00p | 300.00p | 296.15p | 299.00p | 4281 |
08/05/2018 | 300.00p | 302.00p | 297.00p | 300.00p | 8333 |
04/05/2018 | 302.00p | 302.00p | 296.00p | 300.00p | 7305 |
03/05/2018 | 293.00p | 303.60p | 293.00p | 302.00p | 11498 |
02/05/2018 | 284.00p | 294.00p | 284.00p | 292.00p | 8545 |
01/05/2018 | 286.00p | 288.00p | 282.00p | 284.00p | 12488 |
30/04/2018 | 277.00p | 290.00p | 272.00p | 286.00p | 18660 |
27/04/2018 | 257.00p | 279.20p | 257.00p | 277.00p | 29220 |
26/04/2018 | 257.00p | 261.50p | 255.10p | 257.00p | 955 |
25/04/2018 | 265.00p | 268.00p | 250.00p | 257.00p | 27201 |
24/04/2018 | 245.00p | 258.80p | 245.00p | 256.00p | 23310 |
23/04/2018 | 245.00p | 246.50p | 245.00p | 245.00p | 10645 |
20/04/2018 | 245.00p | 246.50p | 245.00p | 245.00p | 3247 |
19/04/2018 | 242.00p | 246.50p | 242.00p | 245.00p | 3748 |
18/04/2018 | 244.00p | 244.00p | 240.00p | 242.00p | 2732 |
17/04/2018 | 249.00p | 249.00p | 242.00p | 244.00p | 9246 |
16/04/2018 | 246.00p | 250.50p | 243.20p | 249.00p | 6517 |
13/04/2018 | 235.00p | 246.50p | 235.00p | 246.00p | 12613 |
12/04/2018 | 228.00p | 235.00p | 226.80p | 235.00p | 3151 |
11/04/2018 | 227.00p | 229.00p | 225.50p | 228.00p | 8788 |
10/04/2018 | 227.00p | 227.00p | 225.50p | 227.00p | 2568 |
09/04/2018 | 226.00p | 228.50p | 226.00p | 227.00p | 10335 |
06/04/2018 | 226.00p | 226.00p | 226.00p | 226.00p | 3597 |
05/04/2018 | 224.00p | 226.00p | 224.00p | 226.00p | 0 |
04/04/2018 | 224.00p | 226.00p | 221.60p | 224.00p | 2277 |
03/04/2018 | 228.00p | 229.00p | 220.00p | 222.00p | 8344 |
29/03/2018 | 228.00p | 230.00p | 226.80p | 228.00p | 2801 |
28/03/2018 | 228.00p | 229.00p | 228.00p | 228.00p | 17 |
27/03/2018 | 229.00p | 230.00p | 228.00p | 228.00p | 827 |
26/03/2018 | 233.00p | 233.00p | 228.00p | 229.00p | 5671 |
23/03/2018 | 235.00p | 235.00p | 230.00p | 233.00p | 7011 |
22/03/2018 | 237.00p | 237.00p | 235.00p | 235.00p | 4863 |
21/03/2018 | 237.00p | 237.00p | 236.00p | 237.00p | 568 |
20/03/2018 | 237.00p | 237.00p | 237.00p | 237.00p | 421 |
19/03/2018 | 235.00p | 237.00p | 230.00p | 237.00p | 1777 |
16/03/2018 | 237.00p | 237.00p | 230.00p | 235.00p | 4641 |
15/03/2018 | 245.00p | 245.00p | 234.00p | 237.00p | 6638 |
14/03/2018 | 244.00p | 247.70p | 242.00p | 245.00p | 8317 |
13/03/2018 | 244.00p | 246.90p | 244.00p | 244.00p | 2533 |
12/03/2018 | 244.00p | 244.90p | 240.00p | 244.00p | 2570 |
09/03/2018 | 244.00p | 244.90p | 240.00p | 244.00p | 1246 |
08/03/2018 | 249.00p | 249.99p | 238.90p | 244.00p | 12098 |
07/03/2018 | 249.00p | 249.99p | 248.50p | 249.00p | 2354 |
06/03/2018 | 249.00p | 249.99p | 248.50p | 249.00p | 1518 |
05/03/2018 | 249.00p | 249.99p | 248.50p | 249.00p | 2379 |
02/03/2018 | 249.00p | 249.99p | 249.00p | 249.00p | 2650 |
01/03/2018 | 249.00p | 249.99p | 248.00p | 249.00p | 5172 |
28/02/2018 | 249.00p | 249.99p | 249.00p | 249.00p | 2712 |
27/02/2018 | 249.00p | 249.99p | 248.50p | 249.00p | 1170 |
26/02/2018 | 249.00p | 249.99p | 248.00p | 248.00p | 4572 |
23/02/2018 | 249.00p | 249.99p | 248.50p | 249.00p | 2800 |
22/02/2018 | 249.00p | 249.99p | 248.50p | 249.00p | 2667 |
21/02/2018 | 249.00p | 250.00p | 248.50p | 249.00p | 3406 |
20/02/2018 | 249.00p | 250.00p | 248.50p | 249.00p | 3649 |
19/02/2018 | 250.00p | 252.00p | 249.00p | 249.00p | 20248 |
16/02/2018 | 249.00p | 252.00p | 249.00p | 250.00p | 12252 |
15/02/2018 | 254.00p | 258.00p | 246.80p | 249.00p | 16306 |
14/02/2018 | 267.00p | 267.00p | 253.00p | 253.00p | 21971 |
13/02/2018 | 247.00p | 247.00p | 247.00p | 247.00p | 0 |
12/02/2018 | 246.00p | 247.00p | 244.60p | 247.00p | 400 |
09/02/2018 | 247.00p | 248.00p | 244.00p | 246.00p | 1353 |
08/02/2018 | 241.00p | 250.00p | 241.00p | 247.00p | 4060 |
07/02/2018 | 233.00p | 241.00p | 231.00p | 241.00p | 11958 |
*Close Price adjusted for both dividends and splits