Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/10/2018 | 615.00p | 615.00p | 590.00p | 607.50p | 2561 |
24/10/2018 | 615.00p | 615.00p | 600.30p | 615.00p | 7743 |
23/10/2018 | 615.00p | 617.48p | 615.00p | 615.00p | 477 |
22/10/2018 | 615.00p | 620.00p | 600.00p | 615.00p | 885 |
19/10/2018 | 615.00p | 621.00p | 600.00p | 615.00p | 1631 |
18/10/2018 | 615.00p | 623.00p | 600.00p | 615.00p | 6061 |
17/10/2018 | 615.00p | 630.00p | 607.00p | 615.00p | 8881 |
16/10/2018 | 615.00p | 627.50p | 605.00p | 615.00p | 2218 |
15/10/2018 | 615.00p | 628.49p | 600.00p | 615.00p | 3668 |
12/10/2018 | 617.50p | 630.00p | 600.00p | 615.00p | 4035 |
11/10/2018 | 620.00p | 630.00p | 602.00p | 617.50p | 4754 |
10/10/2018 | 632.50p | 638.00p | 600.00p | 622.50p | 8512 |
09/10/2018 | 632.50p | 639.98p | 620.06p | 632.50p | 6055 |
08/10/2018 | 632.50p | 643.49p | 618.00p | 632.50p | 1663 |
05/10/2018 | 632.50p | 643.49p | 618.00p | 632.50p | 4088 |
04/10/2018 | 632.50p | 645.00p | 615.00p | 632.50p | 8509 |
03/10/2018 | 637.50p | 649.98p | 622.20p | 632.50p | 9847 |
02/10/2018 | 637.50p | 649.98p | 622.00p | 637.50p | 1822 |
01/10/2018 | 642.50p | 659.00p | 615.05p | 637.50p | 14615 |
28/09/2018 | 642.50p | 659.00p | 642.50p | 642.50p | 3347 |
27/09/2018 | 642.50p | 654.50p | 625.00p | 642.50p | 1999 |
26/09/2018 | 642.50p | 654.50p | 627.00p | 642.50p | 405 |
25/09/2018 | 642.50p | 655.85p | 625.00p | 642.50p | 1195 |
24/09/2018 | 642.50p | 654.50p | 625.00p | 642.50p | 5390 |
21/09/2018 | 642.50p | 659.99p | 642.50p | 642.50p | 11743 |
20/09/2018 | 642.50p | 654.50p | 642.50p | 642.50p | 293 |
19/09/2018 | 650.00p | 662.48p | 635.00p | 642.50p | 4529 |
18/09/2018 | 657.50p | 662.48p | 650.00p | 650.00p | 1244 |
17/09/2018 | 657.50p | 668.49p | 646.05p | 657.50p | 8784 |
14/09/2018 | 657.50p | 668.49p | 646.00p | 657.50p | 2576 |
13/09/2018 | 657.50p | 668.49p | 645.55p | 657.50p | 453 |
12/09/2018 | 655.00p | 669.99p | 645.00p | 657.50p | 2780 |
11/09/2018 | 650.00p | 668.49p | 642.55p | 655.00p | 2536 |
10/09/2018 | 655.00p | 668.49p | 642.55p | 650.00p | 4640 |
07/09/2018 | 650.00p | 669.16p | 650.00p | 655.00p | 9049 |
06/09/2018 | 650.00p | 659.99p | 640.00p | 650.00p | 3556 |
05/09/2018 | 655.00p | 669.99p | 640.00p | 650.00p | 1414 |
04/09/2018 | 652.50p | 662.48p | 652.50p | 655.00p | 1486 |
03/09/2018 | 660.00p | 664.90p | 635.00p | 652.50p | 8137 |
31/08/2018 | 660.00p | 669.50p | 650.00p | 660.00p | 6711 |
30/08/2018 | 660.00p | 669.50p | 650.00p | 660.00p | 136 |
29/08/2018 | 680.00p | 680.00p | 650.00p | 660.00p | 2651 |
28/08/2018 | 680.00p | 684.00p | 661.55p | 680.00p | 1114 |
24/08/2018 | 680.00p | 689.84p | 660.00p | 680.00p | 3311 |
23/08/2018 | 682.50p | 698.50p | 660.00p | 680.00p | 8751 |
22/08/2018 | 670.00p | 704.98p | 660.01p | 682.50p | 9752 |
21/08/2018 | 670.00p | 685.00p | 655.00p | 670.00p | 29690 |
20/08/2018 | 672.50p | 684.99p | 660.00p | 670.00p | 17447 |
17/08/2018 | 682.50p | 682.50p | 660.20p | 672.50p | 5728 |
16/08/2018 | 682.50p | 684.50p | 665.00p | 682.50p | 5533 |
15/08/2018 | 682.50p | 682.50p | 665.15p | 682.50p | 34518 |
14/08/2018 | 680.00p | 690.00p | 662.55p | 682.50p | 8842 |
13/08/2018 | 677.50p | 692.50p | 666.81p | 680.00p | 2215 |
10/08/2018 | 655.00p | 700.00p | 655.00p | 677.50p | 2056 |
09/08/2018 | 652.50p | 666.00p | 635.00p | 655.00p | 2834 |
08/08/2018 | 662.50p | 666.00p | 635.00p | 652.50p | 5477 |
07/08/2018 | 665.00p | 669.95p | 647.00p | 662.50p | 2312 |
06/08/2018 | 665.00p | 675.00p | 650.80p | 667.50p | 4042 |
03/08/2018 | 675.00p | 675.00p | 655.00p | 665.00p | 1504 |
02/08/2018 | 677.50p | 690.00p | 655.30p | 675.00p | 4747 |
01/08/2018 | 697.50p | 699.00p | 685.00p | 697.50p | 3288 |
31/07/2018 | 700.00p | 700.83p | 681.55p | 697.50p | 2922 |
30/07/2018 | 700.00p | 709.00p | 690.00p | 700.00p | 11111 |
27/07/2018 | 700.00p | 705.49p | 700.00p | 700.00p | 4004 |
26/07/2018 | 705.00p | 719.99p | 692.00p | 700.00p | 4991 |
25/07/2018 | 705.00p | 719.99p | 692.00p | 705.00p | 1924 |
24/07/2018 | 705.00p | 705.00p | 704.44p | 705.00p | 699 |
23/07/2018 | 705.00p | 705.49p | 696.55p | 705.00p | 1515 |
20/07/2018 | 700.00p | 707.00p | 696.00p | 705.00p | 3985 |
19/07/2018 | 700.00p | 700.00p | 692.55p | 700.00p | 1352 |
18/07/2018 | 697.50p | 700.00p | 685.00p | 700.00p | 1415 |
17/07/2018 | 690.00p | 704.00p | 680.00p | 697.50p | 2574 |
16/07/2018 | 680.00p | 695.00p | 680.00p | 690.00p | 2286 |
13/07/2018 | 670.00p | 683.49p | 665.00p | 680.00p | 17654 |
12/07/2018 | 667.50p | 674.00p | 660.00p | 670.00p | 5557 |
11/07/2018 | 667.50p | 675.00p | 661.00p | 667.50p | 4937 |
10/07/2018 | 667.50p | 672.00p | 660.00p | 667.50p | 2278 |
09/07/2018 | 682.50p | 684.00p | 650.00p | 667.50p | 9358 |
06/07/2018 | 707.50p | 707.50p | 675.00p | 682.50p | 5270 |
05/07/2018 | 707.50p | 710.00p | 686.55p | 707.50p | 13233 |
04/07/2018 | 707.50p | 710.00p | 707.50p | 707.50p | 2162 |
03/07/2018 | 727.50p | 727.50p | 707.50p | 707.50p | 1574 |
02/07/2018 | 727.50p | 739.99p | 717.00p | 727.50p | 4538 |
29/06/2018 | 750.00p | 750.00p | 715.30p | 727.50p | 1872 |
28/06/2018 | 745.00p | 760.00p | 745.00p | 750.00p | 3808 |
27/06/2018 | 742.50p | 759.99p | 727.00p | 745.00p | 3319 |
26/06/2018 | 752.50p | 759.99p | 731.00p | 742.50p | 2100 |
25/06/2018 | 752.50p | 764.50p | 741.00p | 752.50p | 2868 |
22/06/2018 | 752.50p | 752.50p | 750.01p | 752.50p | 6998 |
21/06/2018 | 752.50p | 765.00p | 745.55p | 752.50p | 4534 |
20/06/2018 | 750.00p | 769.99p | 740.55p | 752.50p | 4873 |
19/06/2018 | 742.50p | 765.00p | 735.30p | 750.00p | 869 |
18/06/2018 | 727.50p | 742.50p | 710.30p | 742.50p | 4135 |
15/06/2018 | 730.00p | 744.99p | 725.55p | 727.50p | 5831 |
14/06/2018 | 730.00p | 744.99p | 723.00p | 730.00p | 5194 |
13/06/2018 | 730.00p | 745.00p | 721.00p | 730.00p | 4341 |
12/06/2018 | 730.00p | 730.00p | 718.00p | 730.00p | 300 |
11/06/2018 | 725.00p | 745.00p | 716.55p | 730.00p | 3658 |
08/06/2018 | 720.00p | 739.99p | 715.55p | 725.00p | 4585 |
07/06/2018 | 702.50p | 730.00p | 702.50p | 720.00p | 2559 |
06/06/2018 | 702.50p | 715.00p | 702.00p | 702.50p | 309 |
05/06/2018 | 697.50p | 714.84p | 690.00p | 702.50p | 3188 |
04/06/2018 | 697.50p | 705.00p | 697.50p | 697.50p | 4962 |
01/06/2018 | 697.50p | 704.99p | 696.00p | 697.50p | 3745 |
31/05/2018 | 695.00p | 704.98p | 691.40p | 697.50p | 1535 |
30/05/2018 | 695.00p | 714.99p | 691.00p | 695.00p | 1269 |
29/05/2018 | 695.00p | 711.00p | 691.00p | 695.00p | 1109 |
25/05/2018 | 690.00p | 712.37p | 690.00p | 695.00p | 4700 |
24/05/2018 | 707.50p | 707.50p | 687.55p | 690.00p | 4445 |
23/05/2018 | 707.50p | 711.06p | 707.50p | 707.50p | 331 |
22/05/2018 | 690.00p | 711.25p | 685.00p | 707.50p | 3469 |
21/05/2018 | 692.50p | 708.45p | 681.13p | 690.00p | 1043 |
18/05/2018 | 690.00p | 709.99p | 675.30p | 692.50p | 2825 |
17/05/2018 | 667.50p | 700.00p | 667.50p | 690.00p | 15122 |
16/05/2018 | 665.00p | 679.27p | 651.55p | 667.50p | 5945 |
15/05/2018 | 665.00p | 672.00p | 650.00p | 665.00p | 4031 |
14/05/2018 | 665.00p | 672.50p | 650.30p | 665.00p | 35956 |
11/05/2018 | 660.00p | 679.99p | 645.16p | 665.00p | 5622 |
10/05/2018 | 660.00p | 660.00p | 645.50p | 660.00p | 3465 |
09/05/2018 | 667.50p | 680.00p | 645.00p | 660.00p | 5809 |
08/05/2018 | 670.00p | 670.00p | 635.00p | 667.50p | 14909 |
04/05/2018 | 662.50p | 680.00p | 650.00p | 670.00p | 3724 |
03/05/2018 | 665.00p | 670.00p | 650.00p | 662.50p | 3483 |
02/05/2018 | 675.00p | 679.86p | 650.30p | 665.00p | 2335 |
01/05/2018 | 675.00p | 680.00p | 665.00p | 675.00p | 854 |
30/04/2018 | 675.00p | 684.00p | 675.00p | 675.00p | 519 |
27/04/2018 | 670.00p | 684.00p | 662.00p | 675.00p | 4209 |
26/04/2018 | 687.50p | 687.50p | 651.00p | 670.00p | 5630 |
25/04/2018 | 710.00p | 710.00p | 681.20p | 687.50p | 1778 |
24/04/2018 | 710.00p | 710.00p | 700.30p | 710.00p | 1241 |
23/04/2018 | 690.00p | 715.00p | 685.00p | 710.00p | 5615 |
20/04/2018 | 682.50p | 700.00p | 671.00p | 690.00p | 5330 |
19/04/2018 | 665.00p | 700.00p | 663.00p | 682.50p | 4752 |
18/04/2018 | 660.00p | 680.00p | 656.00p | 665.00p | 3822 |
17/04/2018 | 640.00p | 675.00p | 626.40p | 660.00p | 3727 |
16/04/2018 | 630.00p | 640.00p | 615.30p | 640.00p | 4680 |
13/04/2018 | 657.50p | 663.44p | 615.00p | 630.00p | 5792 |
12/04/2018 | 662.50p | 670.00p | 645.00p | 657.50p | 2455 |
11/04/2018 | 675.00p | 675.00p | 662.50p | 662.50p | 2431 |
10/04/2018 | 682.50p | 685.00p | 660.00p | 675.00p | 2662 |
09/04/2018 | 667.50p | 685.00p | 655.30p | 682.50p | 10569 |
06/04/2018 | 662.50p | 685.00p | 645.00p | 667.50p | 5890 |
05/04/2018 | 670.00p | 670.00p | 645.55p | 662.50p | 3613 |
04/04/2018 | 660.00p | 680.00p | 645.55p | 670.00p | 3279 |
03/04/2018 | 665.00p | 670.00p | 640.00p | 660.00p | 5928 |
29/03/2018 | 685.00p | 687.80p | 655.00p | 665.00p | 9092 |
28/03/2018 | 685.00p | 688.00p | 675.00p | 685.00p | 2989 |
27/03/2018 | 685.00p | 688.00p | 681.10p | 685.00p | 15080 |
26/03/2018 | 695.00p | 695.00p | 681.10p | 685.00p | 1909 |
23/03/2018 | 700.00p | 700.00p | 690.00p | 695.00p | 622 |
22/03/2018 | 700.00p | 709.55p | 657.00p | 700.00p | 8498 |
21/03/2018 | 692.50p | 709.99p | 681.00p | 692.50p | 44529 |
20/03/2018 | 690.00p | 692.50p | 670.30p | 692.50p | 27498 |
19/03/2018 | 692.50p | 692.50p | 665.00p | 690.00p | 10355 |
16/03/2018 | 702.50p | 704.50p | 675.00p | 692.50p | 2385 |
15/03/2018 | 707.50p | 709.00p | 685.00p | 702.50p | 3748 |
14/03/2018 | 715.00p | 715.00p | 690.00p | 707.50p | 3594 |
13/03/2018 | 717.50p | 718.90p | 700.30p | 715.00p | 2868 |
12/03/2018 | 717.50p | 725.00p | 705.30p | 717.50p | 6518 |
09/03/2018 | 715.00p | 727.26p | 712.00p | 717.50p | 1730 |
08/03/2018 | 727.50p | 727.50p | 712.00p | 715.00p | 2860 |
07/03/2018 | 732.50p | 733.00p | 720.00p | 727.50p | 2245 |
06/03/2018 | 737.50p | 737.50p | 720.30p | 732.50p | 1352 |
05/03/2018 | 722.50p | 743.25p | 722.00p | 737.50p | 5463 |
02/03/2018 | 722.50p | 733.00p | 710.30p | 722.50p | 561 |
01/03/2018 | 720.00p | 727.00p | 701.00p | 722.50p | 5092 |
28/02/2018 | 730.00p | 730.00p | 701.00p | 720.00p | 1951 |
27/02/2018 | 727.50p | 730.00p | 712.55p | 730.00p | 3302 |
26/02/2018 | 727.50p | 729.86p | 710.30p | 727.50p | 2886 |
23/02/2018 | 725.00p | 745.00p | 725.00p | 727.50p | 3327 |
22/02/2018 | 722.50p | 744.99p | 705.00p | 725.00p | 9365 |
21/02/2018 | 725.00p | 734.00p | 707.45p | 722.50p | 4210 |
20/02/2018 | 722.50p | 734.25p | 705.00p | 725.00p | 13622 |
19/02/2018 | 727.50p | 727.50p | 705.30p | 722.50p | 23672 |
16/02/2018 | 742.50p | 744.99p | 700.00p | 727.50p | 3435 |
15/02/2018 | 735.00p | 750.00p | 725.30p | 742.50p | 5266 |
14/02/2018 | 752.50p | 752.50p | 725.00p | 735.00p | 2603 |
13/02/2018 | 762.50p | 762.50p | 750.00p | 752.50p | 3034 |
12/02/2018 | 762.50p | 762.50p | 750.00p | 762.50p | 2001 |
09/02/2018 | 762.50p | 762.50p | 750.00p | 762.50p | 1802 |
08/02/2018 | 750.00p | 772.00p | 746.55p | 762.50p | 4036 |
07/02/2018 | 755.00p | 770.00p | 750.00p | 750.00p | 890 |
06/02/2018 | 757.50p | 772.00p | 730.00p | 755.00p | 7297 |
05/02/2018 | 792.50p | 792.50p | 765.00p | 772.50p | 966 |
02/02/2018 | 792.50p | 792.50p | 781.55p | 792.50p | 14 |
01/02/2018 | 787.50p | 804.00p | 781.55p | 792.50p | 1948 |
31/01/2018 | 787.50p | 795.00p | 780.55p | 787.50p | 2010 |
30/01/2018 | 797.50p | 797.50p | 780.00p | 787.50p | 16617 |
29/01/2018 | 802.50p | 802.50p | 780.00p | 797.50p | 1246 |
26/01/2018 | 807.50p | 807.50p | 790.00p | 805.00p | 2732 |
25/01/2018 | 820.00p | 820.00p | 800.00p | 807.50p | 2000 |
24/01/2018 | 812.50p | 820.00p | 800.00p | 820.00p | 2572 |
23/01/2018 | 815.00p | 819.00p | 812.50p | 812.50p | 98006 |
22/01/2018 | 815.00p | 827.00p | 795.30p | 815.00p | 1310 |
19/01/2018 | 830.00p | 840.00p | 795.30p | 815.00p | 6747 |
18/01/2018 | 830.00p | 849.99p | 810.30p | 830.00p | 2616 |
17/01/2018 | 832.50p | 849.99p | 815.30p | 830.00p | 386 |
16/01/2018 | 837.50p | 840.00p | 815.30p | 832.50p | 3258 |
15/01/2018 | 840.00p | 846.50p | 820.00p | 837.50p | 10918 |
12/01/2018 | 840.00p | 847.00p | 820.30p | 840.00p | 118 |
*Close Price adjusted for both dividends and splits