Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/10/2018 | 585.02p | 607.50p | 585.02p | 607.50p | 9947 |
17/10/2018 | 595.00p | 600.00p | 575.00p | 592.50p | 32097 |
16/10/2018 | 575.00p | 592.00p | 560.02p | 582.50p | 10087 |
15/10/2018 | 595.00p | 604.90p | 560.00p | 572.50p | 50277 |
12/10/2018 | 600.00p | 605.00p | 594.98p | 597.50p | 22156 |
11/10/2018 | 625.00p | 640.00p | 500.02p | 587.50p | 92811 |
10/10/2018 | 645.00p | 675.00p | 645.00p | 660.00p | 19499 |
09/10/2018 | 655.00p | 670.00p | 630.00p | 657.50p | 26907 |
08/10/2018 | 677.50p | 690.00p | 660.00p | 677.50p | 49207 |
05/10/2018 | 695.00p | 695.00p | 660.00p | 670.00p | 1259 |
04/10/2018 | 675.00p | 694.98p | 655.00p | 655.00p | 13062 |
03/10/2018 | 675.00p | 695.00p | 675.00p | 685.00p | 3805 |
02/10/2018 | 675.00p | 700.00p | 660.00p | 685.00p | 49134 |
01/10/2018 | 675.00p | 680.00p | 660.00p | 672.50p | 6568 |
28/09/2018 | 669.98p | 669.98p | 660.02p | 667.50p | 2990 |
27/09/2018 | 650.00p | 675.00p | 645.00p | 660.00p | 11965 |
26/09/2018 | 650.00p | 685.00p | 650.00p | 660.00p | 2225 |
25/09/2018 | 655.00p | 680.00p | 655.00p | 667.50p | 2957 |
24/09/2018 | 660.00p | 680.00p | 660.00p | 672.50p | 5230 |
21/09/2018 | 680.00p | 685.00p | 660.00p | 660.00p | 6030 |
20/09/2018 | 660.00p | 685.00p | 660.00p | 675.00p | 6306 |
19/09/2018 | 690.00p | 690.00p | 660.30p | 675.00p | 4482 |
18/09/2018 | 685.00p | 685.00p | 665.02p | 677.50p | 1787 |
17/09/2018 | 685.00p | 690.00p | 675.00p | 680.00p | 7798 |
14/09/2018 | 680.00p | 689.98p | 657.50p | 672.50p | 5524 |
13/09/2018 | 645.00p | 680.00p | 645.00p | 680.00p | 11206 |
12/09/2018 | 645.00p | 659.98p | 625.00p | 645.00p | 8374 |
11/09/2018 | 660.00p | 684.98p | 625.02p | 670.00p | 44866 |
10/09/2018 | 685.00p | 689.97p | 666.00p | 677.50p | 24132 |
07/09/2018 | 675.00p | 690.00p | 666.00p | 675.00p | 14950 |
06/09/2018 | 680.00p | 690.00p | 657.92p | 685.00p | 5221 |
05/09/2018 | 660.00p | 679.98p | 660.00p | 670.00p | 5065 |
04/09/2018 | 660.00p | 679.00p | 660.00p | 670.00p | 5614 |
03/09/2018 | 689.50p | 689.50p | 665.00p | 675.00p | 1497 |
31/08/2018 | 690.00p | 700.00p | 675.00p | 675.00p | 12513 |
30/08/2018 | 670.00p | 690.00p | 669.98p | 682.50p | 7662 |
29/08/2018 | 655.00p | 664.98p | 645.02p | 655.00p | 10213 |
28/08/2018 | 645.00p | 664.98p | 645.00p | 650.00p | 45535 |
24/08/2018 | 625.00p | 662.55p | 625.00p | 642.50p | 44618 |
23/08/2018 | 630.02p | 650.00p | 625.00p | 637.50p | 2828 |
22/08/2018 | 650.00p | 654.98p | 635.00p | 635.00p | 23396 |
21/08/2018 | 635.00p | 645.00p | 624.00p | 645.00p | 5469 |
20/08/2018 | 630.00p | 630.00p | 617.00p | 630.00p | 805 |
17/08/2018 | 628.00p | 628.00p | 590.00p | 610.00p | 3213 |
16/08/2018 | 630.00p | 630.50p | 605.00p | 612.50p | 26211 |
15/08/2018 | 600.02p | 635.00p | 595.00p | 610.00p | 2822 |
14/08/2018 | 635.00p | 635.00p | 605.00p | 620.00p | 2118 |
13/08/2018 | 625.00p | 629.98p | 601.60p | 620.00p | 4944 |
10/08/2018 | 624.98p | 624.98p | 609.40p | 615.00p | 2496 |
09/08/2018 | 595.00p | 610.00p | 595.00p | 610.00p | 33630 |
08/08/2018 | 595.00p | 622.50p | 565.00p | 622.50p | 36841 |
07/08/2018 | 640.00p | 650.00p | 590.15p | 610.00p | 22072 |
06/08/2018 | 660.00p | 660.00p | 640.00p | 640.00p | 48682 |
03/08/2018 | 645.00p | 654.98p | 645.00p | 650.00p | 8347 |
02/08/2018 | 655.00p | 655.00p | 645.00p | 647.50p | 16954 |
01/08/2018 | 645.00p | 655.00p | 645.00p | 650.00p | 11736 |
31/07/2018 | 640.00p | 654.98p | 640.00p | 645.00p | 13794 |
30/07/2018 | 650.00p | 658.00p | 645.00p | 647.50p | 6905 |
27/07/2018 | 670.00p | 670.00p | 645.00p | 652.50p | 41620 |
26/07/2018 | 670.00p | 670.00p | 645.25p | 655.00p | 11906 |
25/07/2018 | 668.00p | 668.00p | 651.00p | 655.00p | 3930 |
24/07/2018 | 660.00p | 677.50p | 650.00p | 657.50p | 43271 |
23/07/2018 | 695.00p | 698.00p | 659.54p | 660.00p | 22083 |
20/07/2018 | 690.00p | 710.00p | 677.50p | 677.50p | 42892 |
19/07/2018 | 670.00p | 670.00p | 650.20p | 662.50p | 2596 |
18/07/2018 | 650.00p | 670.00p | 640.00p | 662.50p | 8133 |
17/07/2018 | 640.00p | 650.00p | 640.00p | 642.50p | 9114 |
16/07/2018 | 649.98p | 650.00p | 635.00p | 635.00p | 4679 |
13/07/2018 | 640.00p | 650.00p | 624.19p | 645.00p | 10654 |
12/07/2018 | 627.00p | 655.00p | 625.02p | 640.00p | 4709 |
11/07/2018 | 650.00p | 660.00p | 625.35p | 645.00p | 5587 |
10/07/2018 | 635.00p | 659.98p | 625.02p | 642.50p | 7747 |
09/07/2018 | 660.00p | 660.00p | 635.00p | 645.00p | 21498 |
06/07/2018 | 646.67p | 652.00p | 642.00p | 650.00p | 5062 |
05/07/2018 | 640.00p | 658.00p | 630.00p | 652.50p | 10319 |
04/07/2018 | 670.00p | 675.00p | 645.30p | 657.50p | 12863 |
03/07/2018 | 660.00p | 669.98p | 652.50p | 655.00p | 157904 |
02/07/2018 | 675.00p | 680.00p | 655.00p | 667.50p | 30712 |
29/06/2018 | 665.00p | 665.00p | 647.00p | 660.00p | 9382 |
28/06/2018 | 645.00p | 665.00p | 645.00p | 650.00p | 8249 |
27/06/2018 | 660.00p | 665.00p | 638.00p | 655.00p | 7091 |
26/06/2018 | 659.98p | 659.98p | 635.00p | 645.00p | 1016 |
25/06/2018 | 630.00p | 660.00p | 630.00p | 642.50p | 11474 |
22/06/2018 | 655.00p | 665.00p | 630.00p | 630.00p | 11256 |
21/06/2018 | 640.00p | 650.00p | 618.40p | 625.00p | 54833 |
20/06/2018 | 630.00p | 639.70p | 610.00p | 610.00p | 2150 |
19/06/2018 | 615.00p | 629.75p | 599.00p | 617.50p | 45220 |
18/06/2018 | 615.00p | 620.00p | 599.00p | 615.00p | 17838 |
15/06/2018 | 615.00p | 620.00p | 605.02p | 615.00p | 10072 |
14/06/2018 | 610.00p | 615.00p | 597.20p | 607.50p | 1955 |
13/06/2018 | 595.00p | 620.00p | 594.55p | 620.00p | 11111 |
12/06/2018 | 605.00p | 605.00p | 590.00p | 602.50p | 3712 |
11/06/2018 | 610.00p | 610.00p | 595.15p | 600.00p | 21716 |
08/06/2018 | 610.00p | 610.00p | 592.00p | 610.00p | 16659 |
07/06/2018 | 610.00p | 610.00p | 590.00p | 600.00p | 23194 |
06/06/2018 | 605.00p | 605.00p | 595.00p | 600.00p | 8591 |
05/06/2018 | 600.00p | 605.00p | 570.00p | 595.00p | 7888 |
04/06/2018 | 590.00p | 610.00p | 580.00p | 590.00p | 3514 |
01/06/2018 | 595.00p | 610.00p | 590.00p | 600.00p | 26481 |
31/05/2018 | 610.00p | 610.00p | 595.00p | 610.00p | 9724 |
30/05/2018 | 605.00p | 607.33p | 570.00p | 602.50p | 24945 |
29/05/2018 | 605.00p | 625.00p | 600.40p | 615.00p | 9324 |
25/05/2018 | 635.00p | 635.00p | 604.99p | 612.50p | 11143 |
24/05/2018 | 615.00p | 620.00p | 610.00p | 615.00p | 4382 |
23/05/2018 | 615.00p | 625.00p | 615.00p | 620.00p | 1985 |
22/05/2018 | 605.00p | 634.70p | 604.60p | 615.00p | 22888 |
21/05/2018 | 610.00p | 634.70p | 607.75p | 620.00p | 15036 |
18/05/2018 | 630.00p | 635.00p | 600.00p | 630.00p | 15319 |
17/05/2018 | 645.00p | 655.60p | 635.00p | 650.00p | 6016 |
16/05/2018 | 657.50p | 662.00p | 645.02p | 657.50p | 6987 |
15/05/2018 | 645.00p | 657.50p | 645.00p | 657.50p | 21737 |
14/05/2018 | 670.00p | 674.98p | 640.35p | 660.00p | 13527 |
11/05/2018 | 670.00p | 674.98p | 650.00p | 667.50p | 199477 |
10/05/2018 | 658.30p | 670.00p | 650.00p | 660.00p | 7161 |
09/05/2018 | 625.00p | 685.06p | 625.00p | 662.50p | 21441 |
08/05/2018 | 630.00p | 655.00p | 620.00p | 647.50p | 16854 |
04/05/2018 | 620.00p | 635.00p | 605.02p | 627.50p | 20984 |
03/05/2018 | 595.00p | 630.00p | 594.75p | 617.50p | 15479 |
02/05/2018 | 578.75p | 600.00p | 578.75p | 590.00p | 9446 |
01/05/2018 | 580.00p | 600.00p | 570.00p | 575.00p | 8386 |
30/04/2018 | 580.11p | 589.80p | 570.00p | 577.50p | 41709 |
27/04/2018 | 575.00p | 590.00p | 570.00p | 582.50p | 64624 |
26/04/2018 | 570.00p | 577.00p | 563.00p | 575.00p | 14722 |
25/04/2018 | 545.00p | 557.50p | 555.00p | 557.50p | 57000 |
24/04/2018 | 545.00p | 560.00p | 540.00p | 555.00p | 6470 |
23/04/2018 | 548.30p | 579.00p | 540.00p | 560.00p | 36208 |
20/04/2018 | 560.00p | 560.00p | 540.00p | 560.00p | 1588 |
19/04/2018 | 555.00p | 560.00p | 545.30p | 560.00p | 21378 |
18/04/2018 | 546.00p | 557.18p | 545.00p | 550.00p | 2331 |
17/04/2018 | 555.00p | 570.00p | 545.00p | 552.50p | 11906 |
16/04/2018 | 568.00p | 568.00p | 565.00p | 565.00p | 1824 |
13/04/2018 | 565.00p | 565.00p | 560.00p | 560.00p | 13182 |
12/04/2018 | 562.00p | 565.00p | 562.00p | 565.00p | 1150 |
11/04/2018 | 550.00p | 575.00p | 550.00p | 565.00p | 17368 |
10/04/2018 | 520.00p | 550.00p | 510.00p | 542.50p | 28876 |
09/04/2018 | 520.00p | 531.25p | 504.18p | 522.50p | 8410 |
06/04/2018 | 520.00p | 525.00p | 510.00p | 515.00p | 22677 |
05/04/2018 | 530.00p | 534.00p | 510.00p | 527.50p | 30997 |
04/04/2018 | 555.00p | 559.98p | 537.67p | 547.50p | 7053 |
03/04/2018 | 550.00p | 550.00p | 532.00p | 540.00p | 15351 |
29/03/2018 | 562.50p | 562.50p | 550.00p | 560.00p | 3808 |
28/03/2018 | 560.00p | 563.00p | 560.00p | 562.50p | 93740 |
27/03/2018 | 550.00p | 575.00p | 550.00p | 560.00p | 20817 |
26/03/2018 | 550.00p | 567.50p | 540.02p | 557.50p | 7386 |
23/03/2018 | 555.00p | 570.00p | 555.00p | 560.00p | 139912 |
22/03/2018 | 575.00p | 575.00p | 550.25p | 570.00p | 12376 |
21/03/2018 | 555.00p | 570.00p | 545.00p | 567.50p | 22526 |
20/03/2018 | 555.00p | 567.00p | 546.31p | 555.00p | 56837 |
19/03/2018 | 564.85p | 570.00p | 550.00p | 562.50p | 6865 |
16/03/2018 | 540.00p | 560.00p | 540.00p | 552.50p | 90060 |
15/03/2018 | 545.00p | 555.00p | 533.47p | 550.00p | 22299 |
14/03/2018 | 570.00p | 570.00p | 545.00p | 552.50p | 13203 |
13/03/2018 | 605.00p | 605.00p | 505.75p | 562.50p | 114984 |
12/03/2018 | 600.00p | 602.50p | 590.02p | 595.00p | 47598 |
09/03/2018 | 580.00p | 600.00p | 580.00p | 600.00p | 5530 |
08/03/2018 | 595.50p | 595.50p | 585.00p | 592.50p | 2893 |
07/03/2018 | 600.00p | 600.00p | 592.50p | 592.50p | 15385 |
06/03/2018 | 610.00p | 610.00p | 590.00p | 600.00p | 8130 |
05/03/2018 | 600.00p | 600.00p | 570.00p | 590.00p | 94932 |
02/03/2018 | 589.98p | 591.17p | 580.00p | 580.00p | 2701 |
01/03/2018 | 604.50p | 615.00p | 583.00p | 592.50p | 13325 |
28/02/2018 | 604.50p | 604.50p | 597.50p | 597.50p | 3850 |
27/02/2018 | 585.00p | 604.50p | 580.35p | 597.50p | 28553 |
26/02/2018 | 606.00p | 607.50p | 585.30p | 602.50p | 22565 |
23/02/2018 | 585.25p | 607.50p | 585.25p | 602.50p | 25519 |
22/02/2018 | 585.25p | 609.98p | 585.04p | 600.00p | 1825 |
21/02/2018 | 590.00p | 602.50p | 590.00p | 597.50p | 265 |
20/02/2018 | 610.00p | 615.00p | 600.00p | 600.00p | 8307 |
19/02/2018 | 610.00p | 610.00p | 588.00p | 597.50p | 2962 |
16/02/2018 | 590.00p | 602.50p | 570.00p | 585.00p | 21944 |
15/02/2018 | 600.00p | 602.50p | 597.50p | 597.50p | 1175 |
14/02/2018 | 580.00p | 618.00p | 580.00p | 595.00p | 7317 |
13/02/2018 | 620.00p | 620.00p | 610.00p | 617.50p | 12325 |
12/02/2018 | 620.00p | 620.00p | 585.00p | 610.00p | 5789 |
09/02/2018 | 600.00p | 604.50p | 580.00p | 597.50p | 7097 |
08/02/2018 | 606.25p | 612.00p | 600.00p | 602.50p | 4213 |
07/02/2018 | 615.00p | 615.00p | 585.00p | 600.00p | 4392 |
06/02/2018 | 580.00p | 610.00p | 575.02p | 592.50p | 10254 |
05/02/2018 | 585.00p | 610.00p | 585.00p | 602.50p | 12273 |
02/02/2018 | 615.00p | 619.80p | 600.00p | 610.00p | 6762 |
01/02/2018 | 585.02p | 610.00p | 585.02p | 602.50p | 107218 |
31/01/2018 | 595.00p | 595.00p | 575.02p | 580.00p | 761 |
30/01/2018 | 600.00p | 609.98p | 505.00p | 592.50p | 38377 |
29/01/2018 | 620.00p | 633.00p | 585.00p | 590.00p | 33299 |
26/01/2018 | 625.00p | 635.00p | 615.00p | 620.00p | 15575 |
25/01/2018 | 610.00p | 630.00p | 484.00p | 620.00p | 14578 |
24/01/2018 | 615.00p | 635.00p | 610.02p | 620.00p | 3646 |
23/01/2018 | 645.00p | 645.00p | 630.00p | 630.00p | 9667 |
22/01/2018 | 640.00p | 651.00p | 615.00p | 632.50p | 14384 |
19/01/2018 | 625.00p | 669.98p | 620.02p | 640.00p | 31794 |
18/01/2018 | 625.00p | 627.98p | 610.00p | 617.50p | 20499 |
17/01/2018 | 610.00p | 650.00p | 566.00p | 617.50p | 57431 |
16/01/2018 | 570.00p | 570.00p | 550.15p | 557.50p | 9342 |
15/01/2018 | 560.00p | 570.00p | 546.50p | 557.50p | 38917 |
12/01/2018 | 560.00p | 560.00p | 542.00p | 547.50p | 5235 |
11/01/2018 | 559.98p | 563.17p | 537.50p | 555.00p | 4800 |
10/01/2018 | 545.00p | 564.98p | 542.00p | 550.00p | 7025 |
09/01/2018 | 525.00p | 550.00p | 525.00p | 540.00p | 6436 |
08/01/2018 | 505.00p | 530.00p | 484.02p | 510.00p | 255529 |
05/01/2018 | 504.00p | 505.00p | 484.00p | 495.50p | 5966 |
*Close Price adjusted for both dividends and splits