Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/02/2018 | 722.50p | 775.00p | 722.50p | 732.50p | 2298 |
12/02/2018 | 710.00p | 764.00p | 685.00p | 722.50p | 53669 |
09/02/2018 | 735.00p | 739.99p | 700.00p | 720.00p | 8045 |
08/02/2018 | 720.00p | 770.00p | 720.00p | 720.00p | 520 |
07/02/2018 | 700.00p | 770.00p | 700.00p | 720.00p | 1100 |
06/02/2018 | 705.00p | 705.00p | 650.80p | 700.00p | 3122 |
05/02/2018 | 775.00p | 800.00p | 740.00p | 740.00p | 404 |
02/02/2018 | 725.00p | 799.99p | 725.00p | 775.00p | 1879 |
01/02/2018 | 650.00p | 730.00p | 650.00p | 697.50p | 1609 |
31/01/2018 | 635.00p | 680.00p | 630.00p | 650.00p | 567 |
30/01/2018 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
29/01/2018 | 635.00p | 660.00p | 635.00p | 635.00p | 0 |
26/01/2018 | 635.00p | 635.00p | 628.00p | 635.00p | 360 |
25/01/2018 | 635.00p | 659.00p | 635.00p | 635.00p | 1000 |
24/01/2018 | 635.00p | 659.80p | 635.00p | 635.00p | 756 |
23/01/2018 | 635.00p | 635.00p | 626.00p | 635.00p | 173 |
22/01/2018 | 635.00p | 659.99p | 612.00p | 635.00p | 1367 |
19/01/2018 | 635.00p | 659.99p | 635.00p | 635.00p | 150 |
18/01/2018 | 635.00p | 659.99p | 635.00p | 635.00p | 2233 |
17/01/2018 | 630.00p | 635.00p | 610.00p | 635.00p | 45973 |
16/01/2018 | 630.00p | 630.00p | 630.00p | 630.00p | 10000 |
15/01/2018 | 630.00p | 630.00p | 610.00p | 630.00p | 139 |
12/01/2018 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
11/01/2018 | 630.00p | 630.00p | 630.00p | 630.00p | 793 |
10/01/2018 | 630.00p | 630.00p | 610.00p | 630.00p | 2849 |
09/01/2018 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
08/01/2018 | 630.00p | 630.00p | 630.00p | 630.00p | 39 |
05/01/2018 | 630.00p | 630.00p | 610.00p | 630.00p | 2069 |
04/01/2018 | 630.00p | 630.00p | 610.00p | 630.00p | 150 |
03/01/2018 | 630.00p | 630.00p | 610.00p | 630.00p | 1571 |
02/01/2018 | 630.00p | 630.00p | 600.00p | 630.00p | 1833 |
29/12/2017 | 630.00p | 630.00p | 610.00p | 630.00p | 107 |
28/12/2017 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
27/12/2017 | 630.00p | 630.00p | 615.00p | 630.00p | 0 |
22/12/2017 | 630.00p | 630.00p | 610.00p | 615.00p | 557 |
21/12/2017 | 630.00p | 630.00p | 630.00p | 630.00p | 445 |
20/12/2017 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
19/12/2017 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
18/12/2017 | 630.00p | 630.00p | 620.00p | 630.00p | 992 |
15/12/2017 | 630.00p | 649.99p | 630.00p | 630.00p | 118 |
14/12/2017 | 627.50p | 630.00p | 605.00p | 630.00p | 1115 |
13/12/2017 | 640.00p | 640.00p | 600.00p | 627.50p | 3218 |
12/12/2017 | 675.00p | 675.00p | 600.00p | 640.00p | 3950 |
11/12/2017 | 675.00p | 695.00p | 650.00p | 675.00p | 793 |
08/12/2017 | 675.00p | 695.00p | 675.00p | 675.00p | 1114 |
07/12/2017 | 675.00p | 675.00p | 655.00p | 675.00p | 1148 |
06/12/2017 | 687.50p | 715.00p | 675.00p | 675.00p | 12913 |
05/12/2017 | 795.00p | 814.99p | 785.00p | 795.00p | 377 |
04/12/2017 | 795.00p | 815.00p | 795.00p | 795.00p | 3244 |
01/12/2017 | 762.50p | 800.00p | 750.00p | 795.00p | 3501 |
30/11/2017 | 737.50p | 750.00p | 730.00p | 750.00p | 500 |
29/11/2017 | 725.00p | 745.00p | 725.00p | 730.00p | 1000 |
28/11/2017 | 725.00p | 745.00p | 725.00p | 725.00p | 692 |
27/11/2017 | 725.00p | 749.97p | 700.00p | 725.00p | 3332 |
24/11/2017 | 725.00p | 750.00p | 725.00p | 725.00p | 1031 |
23/11/2017 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
22/11/2017 | 750.00p | 750.00p | 725.00p | 725.00p | 731 |
21/11/2017 | 750.00p | 770.00p | 725.01p | 750.00p | 883 |
20/11/2017 | 750.00p | 775.00p | 750.00p | 750.00p | 323 |
17/11/2017 | 750.00p | 754.00p | 725.00p | 750.00p | 595163 |
16/11/2017 | 785.00p | 785.00p | 735.00p | 750.00p | 4552 |
15/11/2017 | 785.00p | 785.00p | 770.10p | 785.00p | 500 |
14/11/2017 | 785.00p | 785.00p | 772.67p | 785.00p | 8496 |
13/11/2017 | 785.00p | 785.00p | 770.10p | 785.00p | 800 |
10/11/2017 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
09/11/2017 | 785.00p | 785.00p | 740.00p | 785.00p | 3246 |
08/11/2017 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
07/11/2017 | 782.50p | 802.27p | 770.00p | 785.00p | 600 |
06/11/2017 | 782.50p | 800.00p | 770.00p | 782.50p | 498 |
03/11/2017 | 782.50p | 799.00p | 766.00p | 782.50p | 401 |
02/11/2017 | 782.50p | 799.00p | 766.00p | 782.50p | 247 |
01/11/2017 | 782.50p | 782.50p | 766.00p | 782.50p | 400 |
31/10/2017 | 782.50p | 782.50p | 782.50p | 782.50p | 0 |
30/10/2017 | 787.50p | 787.50p | 782.50p | 782.50p | 0 |
27/10/2017 | 787.50p | 799.00p | 785.00p | 787.50p | 1531 |
26/10/2017 | 787.50p | 787.50p | 787.50p | 787.50p | 0 |
25/10/2017 | 787.50p | 800.00p | 775.00p | 787.50p | 2650 |
24/10/2017 | 787.50p | 800.00p | 787.50p | 787.50p | 2499 |
23/10/2017 | 787.50p | 787.50p | 787.50p | 787.50p | 0 |
20/10/2017 | 787.50p | 787.50p | 787.50p | 787.50p | 0 |
19/10/2017 | 787.50p | 787.50p | 775.00p | 787.50p | 2162 |
18/10/2017 | 787.50p | 787.50p | 775.00p | 787.50p | 5930 |
17/10/2017 | 787.50p | 787.50p | 775.01p | 787.50p | 601 |
16/10/2017 | 787.50p | 787.50p | 775.01p | 787.50p | 100 |
13/10/2017 | 787.50p | 787.50p | 787.50p | 787.50p | 11406 |
12/10/2017 | 787.50p | 787.50p | 787.50p | 787.50p | 2717 |
11/10/2017 | 787.50p | 787.50p | 787.50p | 787.50p | 861 |
10/10/2017 | 787.50p | 787.50p | 787.50p | 787.50p | 4179 |
09/10/2017 | 787.50p | 787.50p | 787.50p | 787.50p | 1352 |
06/10/2017 | 787.50p | 787.50p | 787.50p | 787.50p | 1150 |
05/10/2017 | 800.00p | 800.00p | 787.50p | 787.50p | 590 |
04/10/2017 | 800.00p | 800.00p | 800.00p | 800.00p | 1455 |
03/10/2017 | 800.00p | 800.00p | 800.00p | 800.00p | 460 |
02/10/2017 | 800.00p | 800.00p | 800.00p | 800.00p | 400 |
29/09/2017 | 800.00p | 800.00p | 800.00p | 800.00p | 3294 |
28/09/2017 | 800.00p | 800.00p | 800.00p | 800.00p | 967 |
27/09/2017 | 800.00p | 800.00p | 800.00p | 800.00p | 448 |
26/09/2017 | 800.00p | 800.00p | 800.00p | 800.00p | 499 |
25/09/2017 | 842.50p | 842.50p | 795.00p | 800.00p | 3406 |
22/09/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 358 |
21/09/2017 | 842.50p | 850.00p | 842.50p | 842.50p | 900 |
20/09/2017 | 862.50p | 862.50p | 850.00p | 850.00p | 478 |
19/09/2017 | 862.50p | 862.50p | 862.50p | 862.50p | 314 |
18/09/2017 | 862.50p | 862.50p | 862.50p | 862.50p | 915 |
15/09/2017 | 862.50p | 862.50p | 862.50p | 862.50p | 0 |
14/09/2017 | 862.50p | 862.50p | 862.50p | 862.50p | 346 |
13/09/2017 | 875.00p | 875.00p | 862.50p | 862.50p | 2038 |
12/09/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 1629 |
11/09/2017 | 900.00p | 900.00p | 865.00p | 875.00p | 3320 |
08/09/2017 | 865.00p | 865.00p | 865.00p | 865.00p | 1 |
07/09/2017 | 865.00p | 865.00p | 865.00p | 865.00p | 600 |
06/09/2017 | 865.00p | 865.00p | 865.00p | 865.00p | 0 |
05/09/2017 | 865.00p | 865.00p | 865.00p | 865.00p | 0 |
04/09/2017 | 865.00p | 865.00p | 865.00p | 865.00p | 0 |
01/09/2017 | 865.00p | 865.00p | 865.00p | 865.00p | 1252 |
31/08/2017 | 865.00p | 865.00p | 865.00p | 865.00p | 626 |
30/08/2017 | 865.00p | 865.00p | 865.00p | 865.00p | 69 |
29/08/2017 | 865.00p | 865.00p | 865.00p | 865.00p | 810 |
25/08/2017 | 865.00p | 865.00p | 865.00p | 865.00p | 811 |
24/08/2017 | 865.00p | 865.00p | 865.00p | 865.00p | 300 |
23/08/2017 | 865.00p | 865.00p | 865.00p | 865.00p | 16 |
22/08/2017 | 850.00p | 865.00p | 837.50p | 865.00p | 3000 |
21/08/2017 | 862.50p | 865.00p | 850.00p | 850.00p | 1278 |
18/08/2017 | 875.00p | 882.50p | 845.00p | 862.50p | 2931 |
17/08/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 300 |
16/08/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
15/08/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 85 |
14/08/2017 | 925.00p | 925.00p | 875.00p | 875.00p | 408 |
11/08/2017 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
10/08/2017 | 927.50p | 927.50p | 925.00p | 925.00p | 700 |
09/08/2017 | 927.50p | 927.50p | 927.50p | 927.50p | 0 |
08/08/2017 | 927.50p | 927.50p | 927.50p | 927.50p | 0 |
07/08/2017 | 927.50p | 927.50p | 927.50p | 927.50p | 0 |
04/08/2017 | 927.50p | 927.50p | 927.50p | 927.50p | 0 |
03/08/2017 | 927.50p | 927.50p | 927.50p | 927.50p | 460 |
02/08/2017 | 927.50p | 927.50p | 927.50p | 927.50p | 717 |
01/08/2017 | 925.00p | 927.50p | 925.00p | 927.50p | 2700 |
31/07/2017 | 925.00p | 925.00p | 925.00p | 925.00p | 1870 |
28/07/2017 | 925.00p | 925.00p | 925.00p | 925.00p | 36 |
27/07/2017 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
26/07/2017 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
25/07/2017 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
24/07/2017 | 920.00p | 925.00p | 920.00p | 925.00p | 720 |
21/07/2017 | 917.50p | 920.00p | 915.00p | 920.00p | 100 |
20/07/2017 | 917.50p | 917.50p | 917.50p | 917.50p | 0 |
19/07/2017 | 917.50p | 917.50p | 917.50p | 917.50p | 554 |
18/07/2017 | 917.50p | 917.50p | 905.00p | 917.50p | 0 |
17/07/2017 | 905.00p | 905.00p | 905.00p | 905.00p | 0 |
14/07/2017 | 905.00p | 912.50p | 905.00p | 905.00p | 352 |
13/07/2017 | 912.50p | 912.50p | 912.50p | 912.50p | 216 |
12/07/2017 | 912.50p | 912.50p | 912.50p | 912.50p | 0 |
11/07/2017 | 912.50p | 912.50p | 912.50p | 912.50p | 53 |
10/07/2017 | 912.50p | 912.50p | 912.50p | 912.50p | 1700 |
07/07/2017 | 912.50p | 912.50p | 912.50p | 912.50p | 1700 |
06/07/2017 | 912.50p | 912.50p | 912.50p | 912.50p | 0 |
05/07/2017 | 912.50p | 912.50p | 912.50p | 912.50p | 565 |
04/07/2017 | 912.50p | 912.50p | 912.50p | 912.50p | 0 |
03/07/2017 | 912.50p | 912.50p | 912.50p | 912.50p | 230 |
30/06/2017 | 912.50p | 912.50p | 912.50p | 912.50p | 714 |
29/06/2017 | 912.50p | 912.50p | 912.50p | 912.50p | 671 |
28/06/2017 | 912.50p | 912.50p | 912.50p | 912.50p | 1050 |
27/06/2017 | 912.50p | 912.50p | 912.50p | 912.50p | 0 |
26/06/2017 | 925.00p | 925.00p | 912.50p | 912.50p | 570 |
23/06/2017 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
22/06/2017 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
21/06/2017 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
20/06/2017 | 960.00p | 960.00p | 925.00p | 925.00p | 0 |
19/06/2017 | 965.00p | 965.00p | 960.00p | 960.00p | 0 |
16/06/2017 | 965.00p | 965.00p | 910.00p | 965.00p | 423 |
15/06/2017 | 965.00p | 965.00p | 895.00p | 965.00p | 6500 |
14/06/2017 | 965.00p | 965.00p | 910.00p | 965.00p | 360 |
13/06/2017 | 965.00p | 965.00p | 910.00p | 965.00p | 310 |
12/06/2017 | 965.00p | 965.00p | 965.00p | 965.00p | 0 |
09/06/2017 | 965.00p | 965.00p | 965.00p | 965.00p | 0 |
08/06/2017 | 965.00p | 1,019.75p | 965.00p | 965.00p | 96 |
07/06/2017 | 965.00p | 965.00p | 905.00p | 965.00p | 9236 |
06/06/2017 | 965.00p | 965.00p | 910.00p | 965.00p | 2072 |
05/06/2017 | 965.00p | 965.00p | 965.00p | 965.00p | 0 |
02/06/2017 | 965.00p | 965.00p | 912.00p | 965.00p | 1000 |
01/06/2017 | 965.00p | 1,019.75p | 965.00p | 965.00p | 244 |
31/05/2017 | 965.00p | 1,019.75p | 921.00p | 965.00p | 109 |
30/05/2017 | 955.00p | 1,010.00p | 955.00p | 965.00p | 1349 |
26/05/2017 | 955.00p | 955.00p | 955.00p | 955.00p | 0 |
25/05/2017 | 955.00p | 955.00p | 916.20p | 955.00p | 865 |
24/05/2017 | 955.00p | 955.00p | 950.00p | 955.00p | 0 |
23/05/2017 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
22/05/2017 | 950.00p | 1,000.00p | 950.00p | 950.00p | 59 |
19/05/2017 | 925.00p | 999.99p | 915.00p | 950.00p | 1217 |
18/05/2017 | 925.00p | 947.75p | 925.00p | 925.00p | 1236 |
17/05/2017 | 925.00p | 925.00p | 900.00p | 925.00p | 211 |
16/05/2017 | 925.00p | 925.00p | 901.00p | 925.00p | 1149 |
15/05/2017 | 925.00p | 925.00p | 900.00p | 925.00p | 7149 |
12/05/2017 | 925.00p | 925.00p | 920.00p | 925.00p | 5000 |
11/05/2017 | 925.00p | 925.00p | 890.00p | 925.00p | 2500 |
10/05/2017 | 925.00p | 925.00p | 900.00p | 925.00p | 3862 |
09/05/2017 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
08/05/2017 | 925.00p | 930.00p | 900.00p | 925.00p | 3273 |
05/05/2017 | 925.00p | 935.00p | 902.00p | 925.00p | 2620 |
04/05/2017 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
03/05/2017 | 925.00p | 925.00p | 900.00p | 925.00p | 4990 |
*Close Price adjusted for both dividends and splits