Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/11/2018 | 576.00p | 580.00p | 570.72p | 574.00p | 60024 |
31/10/2018 | 572.00p | 574.00p | 567.00p | 572.00p | 79347 |
30/10/2018 | 562.00p | 566.00p | 553.12p | 566.00p | 85892 |
29/10/2018 | 562.00p | 562.00p | 553.10p | 556.00p | 52210 |
26/10/2018 | 558.00p | 558.00p | 546.00p | 546.00p | 90047 |
25/10/2018 | 564.00p | 565.34p | 552.11p | 562.00p | 98807 |
24/10/2018 | 578.00p | 578.00p | 566.00p | 574.00p | 34488 |
23/10/2018 | 570.00p | 576.24p | 556.00p | 570.00p | 85377 |
22/10/2018 | 580.00p | 588.00p | 576.00p | 586.00p | 97119 |
19/10/2018 | 580.00p | 590.00p | 576.00p | 590.00p | 31032 |
18/10/2018 | 586.00p | 586.00p | 574.00p | 586.00p | 47539 |
17/10/2018 | 580.00p | 590.00p | 573.60p | 574.00p | 39775 |
16/10/2018 | 582.00p | 584.30p | 574.00p | 582.00p | 83836 |
15/10/2018 | 580.00p | 582.00p | 574.00p | 574.00p | 52369 |
12/10/2018 | 574.00p | 580.00p | 563.32p | 572.00p | 98236 |
11/10/2018 | 564.00p | 570.00p | 554.00p | 560.00p | 164102 |
10/10/2018 | 572.00p | 576.00p | 568.00p | 572.00p | 175662 |
09/10/2018 | 584.00p | 586.00p | 572.00p | 576.00p | 93851 |
08/10/2018 | 592.00p | 596.00p | 584.00p | 584.00p | 68288 |
05/10/2018 | 608.00p | 612.00p | 592.00p | 592.00p | 53871 |
04/10/2018 | 600.00p | 608.00p | 596.00p | 596.00p | 52897 |
03/10/2018 | 612.00p | 612.00p | 604.00p | 612.00p | 58378 |
02/10/2018 | 606.00p | 608.00p | 604.00p | 604.00p | 76075 |
01/10/2018 | 614.00p | 616.00p | 606.00p | 606.00p | 80407 |
28/09/2018 | 610.00p | 614.00p | 606.50p | 610.00p | 72678 |
27/09/2018 | 616.00p | 616.00p | 610.00p | 610.00p | 62376 |
26/09/2018 | 616.00p | 624.00p | 612.16p | 616.00p | 40537 |
25/09/2018 | 620.00p | 624.00p | 614.26p | 619.00p | 46792 |
24/09/2018 | 612.00p | 616.78p | 610.00p | 610.00p | 81849 |
21/09/2018 | 608.00p | 620.00p | 608.00p | 620.00p | 46548 |
20/09/2018 | 608.00p | 614.00p | 606.00p | 606.00p | 64322 |
19/09/2018 | 610.00p | 616.00p | 606.00p | 614.00p | 32943 |
18/09/2018 | 610.00p | 616.00p | 606.00p | 612.00p | 78315 |
17/09/2018 | 612.00p | 619.44p | 611.00p | 618.00p | 62417 |
14/09/2018 | 616.00p | 617.98p | 612.00p | 617.00p | 28275 |
13/09/2018 | 616.00p | 616.00p | 606.00p | 616.00p | 28452 |
12/09/2018 | 616.00p | 616.00p | 606.00p | 608.00p | 61051 |
11/09/2018 | 608.00p | 616.00p | 606.00p | 616.00p | 105984 |
10/09/2018 | 614.00p | 615.50p | 602.00p | 604.00p | 46058 |
07/09/2018 | 608.00p | 616.00p | 602.00p | 616.00p | 80040 |
06/09/2018 | 616.00p | 618.00p | 610.00p | 610.00p | 67974 |
05/09/2018 | 612.00p | 619.50p | 610.00p | 610.00p | 68544 |
04/09/2018 | 620.00p | 622.00p | 610.00p | 614.00p | 50491 |
03/09/2018 | 612.00p | 618.65p | 609.28p | 610.00p | 62490 |
31/08/2018 | 612.00p | 620.00p | 608.00p | 608.00p | 31281 |
30/08/2018 | 624.00p | 624.00p | 610.00p | 611.00p | 46526 |
29/08/2018 | 622.00p | 624.60p | 618.00p | 618.00p | 51026 |
28/08/2018 | 626.00p | 627.12p | 618.00p | 620.00p | 72532 |
24/08/2018 | 618.00p | 627.12p | 618.00p | 618.00p | 33870 |
23/08/2018 | 630.00p | 630.00p | 620.00p | 620.00p | 64647 |
22/08/2018 | 624.00p | 626.72p | 620.00p | 624.00p | 83670 |
21/08/2018 | 620.00p | 627.20p | 618.00p | 624.00p | 83511 |
20/08/2018 | 614.00p | 623.50p | 614.00p | 614.00p | 67583 |
17/08/2018 | 614.00p | 622.00p | 613.60p | 614.00p | 83309 |
16/08/2018 | 618.00p | 622.00p | 610.00p | 610.00p | 218042 |
15/08/2018 | 616.00p | 620.00p | 606.00p | 610.00p | 112646 |
14/08/2018 | 616.00p | 620.00p | 614.00p | 616.00p | 71590 |
13/08/2018 | 614.00p | 621.04p | 612.00p | 612.00p | 97324 |
10/08/2018 | 622.00p | 626.00p | 618.00p | 624.00p | 67388 |
09/08/2018 | 632.00p | 632.00p | 622.00p | 624.00p | 106539 |
08/08/2018 | 630.00p | 636.00p | 630.00p | 636.00p | 80892 |
07/08/2018 | 628.00p | 632.00p | 621.20p | 628.00p | 108772 |
06/08/2018 | 626.00p | 626.00p | 614.00p | 620.00p | 120766 |
03/08/2018 | 624.00p | 624.52p | 610.00p | 618.00p | 169167 |
02/08/2018 | 608.00p | 613.36p | 608.00p | 609.00p | 73281 |
01/08/2018 | 608.00p | 616.00p | 608.00p | 614.00p | 59654 |
31/07/2018 | 612.00p | 614.00p | 608.00p | 612.00p | 138718 |
30/07/2018 | 607.28p | 612.74p | 603.32p | 611.00p | 108550 |
27/07/2018 | 614.00p | 616.00p | 606.00p | 616.00p | 61769 |
26/07/2018 | 604.00p | 610.00p | 602.00p | 606.00p | 72796 |
25/07/2018 | 618.00p | 618.00p | 602.00p | 607.00p | 73687 |
24/07/2018 | 612.00p | 618.00p | 604.14p | 610.00p | 79332 |
23/07/2018 | 608.00p | 610.00p | 602.00p | 610.00p | 69385 |
20/07/2018 | 614.00p | 614.00p | 603.00p | 606.00p | 30433 |
19/07/2018 | 616.00p | 616.00p | 602.00p | 602.00p | 114520 |
18/07/2018 | 614.00p | 614.00p | 600.00p | 604.00p | 101441 |
17/07/2018 | 610.00p | 611.64p | 600.00p | 602.00p | 104972 |
16/07/2018 | 602.00p | 611.70p | 599.14p | 601.00p | 69884 |
13/07/2018 | 602.00p | 613.48p | 600.00p | 602.00p | 205498 |
12/07/2018 | 598.00p | 606.00p | 597.80p | 598.00p | 297597 |
11/07/2018 | 596.00p | 604.00p | 596.00p | 596.00p | 35418 |
10/07/2018 | 606.00p | 609.92p | 602.00p | 604.00p | 99417 |
09/07/2018 | 598.00p | 610.00p | 598.00p | 604.00p | 135444 |
06/07/2018 | 598.00p | 607.90p | 596.00p | 596.00p | 47708 |
05/07/2018 | 592.00p | 603.92p | 592.00p | 596.00p | 77313 |
04/07/2018 | 592.00p | 600.00p | 592.00p | 592.00p | 50939 |
03/07/2018 | 600.00p | 600.00p | 590.02p | 596.00p | 67894 |
02/07/2018 | 588.00p | 596.00p | 586.00p | 588.00p | 107567 |
29/06/2018 | 602.00p | 602.00p | 590.00p | 596.00p | 94012 |
28/06/2018 | 592.00p | 600.00p | 592.00p | 595.00p | 40216 |
27/06/2018 | 600.00p | 602.00p | 590.00p | 600.00p | 51956 |
26/06/2018 | 598.00p | 602.00p | 590.00p | 600.00p | 96536 |
25/06/2018 | 602.00p | 602.00p | 590.00p | 598.00p | 70805 |
22/06/2018 | 602.00p | 608.90p | 600.00p | 606.00p | 173622 |
21/06/2018 | 612.00p | 624.00p | 602.00p | 602.00p | 62001 |
20/06/2018 | 612.00p | 620.00p | 610.00p | 610.00p | 74314 |
19/06/2018 | 608.00p | 616.00p | 606.00p | 614.00p | 44309 |
18/06/2018 | 622.00p | 622.00p | 612.00p | 622.00p | 64831 |
15/06/2018 | 620.00p | 620.00p | 610.00p | 618.00p | 128572 |
14/06/2018 | 606.00p | 614.00p | 606.00p | 608.00p | 70170 |
13/06/2018 | 610.00p | 614.00p | 609.70p | 612.00p | 33419 |
12/06/2018 | 608.00p | 612.50p | 606.00p | 612.00p | 62466 |
11/06/2018 | 608.00p | 612.00p | 604.50p | 608.00p | 103649 |
08/06/2018 | 604.00p | 606.04p | 596.00p | 604.00p | 49544 |
07/06/2018 | 610.00p | 612.00p | 604.00p | 608.00p | 66465 |
06/06/2018 | 606.00p | 612.00p | 606.00p | 610.00p | 39575 |
05/06/2018 | 608.00p | 612.50p | 606.00p | 610.00p | 92734 |
04/06/2018 | 606.00p | 614.00p | 606.00p | 610.00p | 76832 |
01/06/2018 | 606.00p | 609.80p | 606.00p | 608.00p | 48717 |
31/05/2018 | 602.00p | 607.92p | 602.00p | 602.00p | 50485 |
30/05/2018 | 614.00p | 614.00p | 603.56p | 604.00p | 28693 |
29/05/2018 | 604.00p | 608.94p | 602.00p | 606.00p | 96465 |
25/05/2018 | 612.00p | 612.40p | 608.00p | 608.00p | 96679 |
24/05/2018 | 614.00p | 614.00p | 607.00p | 608.00p | 76151 |
23/05/2018 | 608.00p | 614.00p | 606.00p | 612.00p | 84292 |
22/05/2018 | 610.00p | 618.00p | 609.57p | 616.00p | 63048 |
21/05/2018 | 610.00p | 616.00p | 608.00p | 616.00p | 74289 |
18/05/2018 | 608.00p | 614.00p | 606.88p | 614.00p | 125065 |
17/05/2018 | 606.00p | 612.00p | 606.00p | 610.00p | 101666 |
16/05/2018 | 620.00p | 620.00p | 608.98p | 612.00p | 106004 |
15/05/2018 | 612.00p | 619.70p | 610.00p | 616.00p | 128186 |
14/05/2018 | 622.00p | 622.00p | 611.32p | 612.00p | 80542 |
11/05/2018 | 610.00p | 620.00p | 610.00p | 615.00p | 56860 |
10/05/2018 | 616.00p | 618.09p | 610.50p | 618.00p | 102229 |
09/05/2018 | 614.00p | 614.00p | 606.00p | 614.00p | 77025 |
08/05/2018 | 612.00p | 614.00p | 606.00p | 611.00p | 86808 |
04/05/2018 | 612.00p | 612.00p | 600.00p | 607.00p | 71942 |
03/05/2018 | 600.00p | 610.00p | 598.00p | 604.00p | 494045 |
02/05/2018 | 602.00p | 604.00p | 597.00p | 604.00p | 95018 |
01/05/2018 | 602.00p | 602.00p | 596.88p | 599.00p | 85362 |
30/04/2018 | 598.00p | 604.00p | 596.00p | 596.00p | 75069 |
27/04/2018 | 600.00p | 603.13p | 593.20p | 598.00p | 69576 |
26/04/2018 | 590.00p | 600.00p | 588.00p | 598.00p | 51708 |
25/04/2018 | 594.00p | 597.48p | 586.00p | 590.00p | 142108 |
24/04/2018 | 604.00p | 604.00p | 594.00p | 594.00p | 91879 |
23/04/2018 | 588.00p | 602.00p | 588.00p | 596.00p | 154771 |
20/04/2018 | 596.00p | 597.40p | 586.00p | 586.00p | 155630 |
19/04/2018 | 584.00p | 596.00p | 584.00p | 596.00p | 62209 |
18/04/2018 | 584.00p | 592.80p | 584.00p | 590.00p | 105335 |
17/04/2018 | 586.00p | 588.00p | 578.00p | 588.00p | 103022 |
16/04/2018 | 584.00p | 584.00p | 574.00p | 576.00p | 123604 |
13/04/2018 | 584.00p | 584.00p | 572.00p | 574.00p | 70554 |
12/04/2018 | 580.00p | 584.00p | 566.00p | 584.00p | 129692 |
11/04/2018 | 574.00p | 578.00p | 566.00p | 576.00p | 85424 |
10/04/2018 | 570.00p | 574.00p | 562.60p | 574.00p | 151053 |
09/04/2018 | 560.00p | 566.00p | 556.70p | 563.00p | 146388 |
06/04/2018 | 558.00p | 569.00p | 558.00p | 558.00p | 131017 |
05/04/2018 | 568.00p | 568.00p | 551.80p | 562.00p | 113794 |
04/04/2018 | 552.00p | 563.00p | 549.93p | 552.00p | 193851 |
03/04/2018 | 562.00p | 568.00p | 554.00p | 566.00p | 161123 |
29/03/2018 | 574.00p | 574.00p | 562.00p | 570.00p | 167147 |
28/03/2018 | 570.00p | 570.00p | 562.10p | 568.00p | 121541 |
27/03/2018 | 572.00p | 578.00p | 567.06p | 574.00p | 119343 |
26/03/2018 | 576.00p | 576.00p | 564.00p | 568.00p | 119457 |
23/03/2018 | 556.00p | 576.00p | 552.00p | 576.00p | 161924 |
22/03/2018 | 568.00p | 577.00p | 568.00p | 576.00p | 181053 |
21/03/2018 | 580.00p | 586.00p | 572.00p | 572.00p | 139159 |
20/03/2018 | 574.00p | 584.00p | 574.00p | 580.00p | 219613 |
19/03/2018 | 586.00p | 586.00p | 570.00p | 572.00p | 131232 |
16/03/2018 | 578.00p | 583.20p | 575.00p | 582.00p | 120665 |
15/03/2018 | 588.00p | 588.00p | 578.00p | 580.00p | 132770 |
14/03/2018 | 590.00p | 598.00p | 585.78p | 586.00p | 105679 |
13/03/2018 | 598.00p | 598.00p | 586.00p | 592.00p | 108122 |
12/03/2018 | 598.00p | 598.68p | 588.00p | 592.00p | 115661 |
09/03/2018 | 590.00p | 590.00p | 580.57p | 587.00p | 291400 |
08/03/2018 | 588.00p | 588.00p | 578.08p | 584.00p | 55708 |
07/03/2018 | 590.00p | 590.00p | 578.00p | 578.00p | 84371 |
06/03/2018 | 588.00p | 592.00p | 580.52p | 582.00p | 73295 |
05/03/2018 | 580.00p | 584.00p | 572.00p | 584.00p | 77180 |
02/03/2018 | 584.00p | 585.00p | 572.00p | 572.00p | 78975 |
01/03/2018 | 584.00p | 592.00p | 576.64p | 582.00p | 257288 |
28/02/2018 | 590.00p | 590.00p | 577.00p | 586.00p | 89191 |
27/02/2018 | 590.00p | 596.00p | 588.00p | 591.00p | 103527 |
26/02/2018 | 588.00p | 596.00p | 584.04p | 588.00p | 69211 |
23/02/2018 | 584.00p | 594.00p | 578.30p | 586.00p | 62968 |
22/02/2018 | 580.00p | 584.00p | 577.88p | 582.00p | 92786 |
21/02/2018 | 590.00p | 591.40p | 578.00p | 582.00p | 78949 |
20/02/2018 | 594.00p | 594.00p | 582.00p | 584.00p | 104925 |
19/02/2018 | 588.00p | 596.00p | 582.61p | 584.00p | 137672 |
16/02/2018 | 592.00p | 596.00p | 584.00p | 586.00p | 100949 |
15/02/2018 | 588.00p | 600.00p | 586.00p | 590.00p | 56525 |
14/02/2018 | 596.00p | 596.00p | 584.00p | 588.00p | 55321 |
13/02/2018 | 586.00p | 594.00p | 582.00p | 582.00p | 57851 |
12/02/2018 | 590.00p | 593.99p | 584.00p | 592.00p | 78116 |
09/02/2018 | 582.00p | 586.00p | 577.13p | 584.00p | 98308 |
08/02/2018 | 590.00p | 590.00p | 578.00p | 583.00p | 50789 |
07/02/2018 | 580.00p | 595.90p | 575.74p | 592.00p | 131057 |
06/02/2018 | 552.00p | 582.00p | 550.00p | 578.00p | 439926 |
05/02/2018 | 586.00p | 590.16p | 582.00p | 586.00p | 249601 |
02/02/2018 | 608.00p | 608.00p | 588.00p | 598.00p | 366067 |
01/02/2018 | 616.00p | 616.00p | 607.57p | 616.00p | 47002 |
31/01/2018 | 616.00p | 621.64p | 612.00p | 614.00p | 137452 |
30/01/2018 | 622.00p | 628.00p | 617.33p | 618.00p | 64800 |
29/01/2018 | 624.00p | 628.00p | 622.00p | 624.00p | 94842 |
26/01/2018 | 624.00p | 630.00p | 620.00p | 622.00p | 92310 |
25/01/2018 | 634.00p | 634.00p | 624.00p | 632.00p | 49126 |
24/01/2018 | 630.00p | 634.00p | 626.00p | 629.00p | 53220 |
23/01/2018 | 636.00p | 640.00p | 626.00p | 626.00p | 58694 |
22/01/2018 | 628.00p | 636.00p | 624.10p | 630.00p | 105021 |
19/01/2018 | 632.00p | 640.00p | 630.00p | 634.00p | 41281 |
*Close Price adjusted for both dividends and splits