Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/10/2018 | 555.00p | 555.00p | 550.00p | 555.00p | 1250 |
15/10/2018 | 555.00p | 555.00p | 530.00p | 555.00p | 615 |
12/10/2018 | 570.00p | 570.00p | 545.00p | 555.00p | 2300 |
11/10/2018 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
10/10/2018 | 660.00p | 660.00p | 570.00p | 570.00p | 1715 |
09/10/2018 | 665.00p | 665.00p | 660.00p | 660.00p | 0 |
08/10/2018 | 665.00p | 666.00p | 665.00p | 665.00p | 300 |
05/10/2018 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
04/10/2018 | 665.00p | 665.00p | 661.68p | 665.00p | 59 |
03/10/2018 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
02/10/2018 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
01/10/2018 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
28/09/2018 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
27/09/2018 | 665.00p | 690.00p | 665.00p | 665.00p | 100 |
26/09/2018 | 665.00p | 665.01p | 665.00p | 665.00p | 16 |
25/09/2018 | 710.00p | 710.00p | 650.00p | 650.00p | 850 |
24/09/2018 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
21/09/2018 | 710.00p | 710.00p | 682.60p | 710.00p | 271 |
20/09/2018 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
19/09/2018 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
18/09/2018 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
17/09/2018 | 660.00p | 710.00p | 660.00p | 710.00p | 1524 |
14/09/2018 | 665.00p | 668.50p | 660.00p | 660.00p | 2271 |
13/09/2018 | 760.00p | 780.00p | 601.01p | 660.00p | 10847 |
12/09/2018 | 750.00p | 770.00p | 740.00p | 770.00p | 3362 |
11/09/2018 | 780.00p | 830.40p | 740.01p | 750.00p | 4585 |
10/09/2018 | 742.50p | 840.00p | 721.61p | 755.00p | 4675 |
07/09/2018 | 700.00p | 740.00p | 700.00p | 727.50p | 2996 |
06/09/2018 | 700.00p | 700.00p | 700.00p | 700.00p | 2200 |
05/09/2018 | 702.50p | 702.50p | 690.00p | 700.00p | 800 |
04/09/2018 | 730.00p | 730.00p | 690.00p | 702.50p | 5196 |
03/09/2018 | 695.00p | 730.00p | 690.00p | 730.00p | 1556 |
31/08/2018 | 695.00p | 715.00p | 695.00p | 695.00p | 367 |
30/08/2018 | 685.00p | 697.50p | 695.00p | 695.00p | 1000 |
29/08/2018 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
28/08/2018 | 695.00p | 695.00p | 695.00p | 695.00p | 88 |
24/08/2018 | 695.00p | 715.00p | 695.00p | 695.00p | 458 |
23/08/2018 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
22/08/2018 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
21/08/2018 | 695.00p | 695.00p | 695.00p | 695.00p | 58 |
20/08/2018 | 687.50p | 700.00p | 687.50p | 695.00p | 392 |
17/08/2018 | 682.50p | 699.99p | 682.50p | 687.50p | 26 |
16/08/2018 | 682.50p | 688.00p | 682.50p | 682.50p | 150 |
15/08/2018 | 687.50p | 709.99p | 680.00p | 682.50p | 1022 |
14/08/2018 | 665.00p | 690.00p | 665.00p | 687.50p | 511 |
13/08/2018 | 650.00p | 665.00p | 650.00p | 665.00p | 326 |
10/08/2018 | 650.00p | 650.00p | 625.00p | 650.00p | 900 |
09/08/2018 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
08/08/2018 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
07/08/2018 | 650.00p | 655.00p | 650.00p | 650.00p | 0 |
06/08/2018 | 650.00p | 674.99p | 650.00p | 650.00p | 750 |
03/08/2018 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
02/08/2018 | 665.00p | 665.00p | 650.00p | 650.00p | 1250 |
01/08/2018 | 695.00p | 709.00p | 695.00p | 695.00p | 41 |
31/07/2018 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
30/07/2018 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
27/07/2018 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
26/07/2018 | 695.00p | 695.00p | 688.01p | 695.00p | 17 |
25/07/2018 | 695.00p | 700.00p | 695.00p | 695.00p | 575 |
24/07/2018 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
23/07/2018 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
20/07/2018 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
19/07/2018 | 695.00p | 695.01p | 695.00p | 695.00p | 100 |
18/07/2018 | 680.00p | 700.00p | 680.00p | 695.00p | 1150 |
17/07/2018 | 705.00p | 705.00p | 660.00p | 680.00p | 464 |
16/07/2018 | 705.00p | 705.00p | 705.00p | 705.00p | 0 |
13/07/2018 | 715.00p | 715.00p | 700.51p | 705.00p | 277 |
12/07/2018 | 700.00p | 725.00p | 700.00p | 715.00p | 428 |
11/07/2018 | 710.00p | 710.00p | 691.01p | 700.00p | 3531 |
10/07/2018 | 710.00p | 710.00p | 700.01p | 710.00p | 6 |
09/07/2018 | 710.00p | 724.99p | 710.00p | 710.00p | 120 |
06/07/2018 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
05/07/2018 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
04/07/2018 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
03/07/2018 | 760.00p | 760.00p | 691.00p | 710.00p | 4382 |
02/07/2018 | 705.00p | 760.00p | 705.00p | 760.00p | 1159 |
29/06/2018 | 705.00p | 705.00p | 700.01p | 705.00p | 74 |
28/06/2018 | 705.00p | 720.00p | 705.00p | 705.00p | 224 |
27/06/2018 | 695.00p | 740.00p | 695.00p | 705.00p | 1256 |
26/06/2018 | 670.00p | 700.00p | 670.00p | 690.00p | 865 |
25/06/2018 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
22/06/2018 | 670.00p | 689.99p | 670.00p | 670.00p | 388 |
21/06/2018 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
20/06/2018 | 640.00p | 686.66p | 628.01p | 670.00p | 1415 |
19/06/2018 | 645.00p | 645.00p | 621.00p | 640.00p | 1941 |
18/06/2018 | 600.00p | 650.51p | 591.10p | 645.00p | 3532 |
15/06/2018 | 515.00p | 600.00p | 515.00p | 600.00p | 2563 |
14/06/2018 | 502.50p | 517.40p | 502.50p | 512.50p | 289 |
13/06/2018 | 515.00p | 515.00p | 500.00p | 502.50p | 1733 |
12/06/2018 | 525.00p | 525.00p | 500.00p | 515.00p | 3979 |
11/06/2018 | 525.00p | 568.50p | 510.00p | 515.00p | 82934 |
08/06/2018 | 525.00p | 525.00p | 515.00p | 515.00p | 600 |
07/06/2018 | 525.00p | 525.00p | 482.50p | 525.00p | 1910 |
06/06/2018 | 525.00p | 525.00p | 512.50p | 512.50p | 2500 |
05/06/2018 | 525.00p | 525.00p | 515.00p | 525.00p | 6000 |
04/06/2018 | 525.00p | 525.00p | 525.00p | 525.00p | 4309 |
01/06/2018 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
31/05/2018 | 520.00p | 534.00p | 520.00p | 525.00p | 3 |
30/05/2018 | 525.00p | 525.00p | 505.01p | 520.00p | 54 |
29/05/2018 | 575.00p | 575.00p | 537.50p | 537.50p | 500 |
25/05/2018 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
24/05/2018 | 625.00p | 625.00p | 560.01p | 575.00p | 1000 |
23/05/2018 | 625.00p | 669.99p | 625.00p | 625.00p | 500 |
22/05/2018 | 625.00p | 640.00p | 625.00p | 625.00p | 1000 |
21/05/2018 | 635.00p | 635.00p | 600.00p | 625.00p | 320 |
18/05/2018 | 590.00p | 660.00p | 590.00p | 635.00p | 3066 |
17/05/2018 | 465.00p | 625.00p | 465.00p | 590.00p | 4943 |
16/05/2018 | 525.00p | 525.00p | 440.00p | 465.00p | 2470 |
15/05/2018 | 542.50p | 550.00p | 502.01p | 525.00p | 121 |
14/05/2018 | 525.00p | 550.00p | 525.00p | 542.50p | 820 |
11/05/2018 | 525.00p | 550.00p | 525.00p | 525.00p | 300 |
10/05/2018 | 515.00p | 525.00p | 515.00p | 525.00p | 0 |
09/05/2018 | 515.00p | 515.00p | 491.50p | 515.00p | 3 |
08/05/2018 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
04/05/2018 | 500.00p | 515.00p | 490.00p | 515.00p | 120 |
03/05/2018 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
02/05/2018 | 503.00p | 503.00p | 500.00p | 500.00p | 0 |
01/05/2018 | 535.00p | 535.00p | 503.00p | 503.00p | 200 |
30/04/2018 | 385.00p | 550.00p | 385.00p | 530.00p | 2230 |
27/04/2018 | 350.00p | 400.00p | 327.01p | 385.00p | 3004 |
26/04/2018 | 325.00p | 350.00p | 325.00p | 335.00p | 350 |
25/04/2018 | 325.00p | 349.99p | 325.00p | 325.00p | 100 |
24/04/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
23/04/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
20/04/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
19/04/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
18/04/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
17/04/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
16/04/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
13/04/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
12/04/2018 | 325.00p | 325.00p | 311.00p | 325.00p | 0 |
11/04/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
10/04/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
09/04/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
06/04/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
05/04/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
04/04/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
03/04/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
29/03/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
28/03/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
27/03/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
26/03/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
23/03/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
22/03/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
21/03/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
20/03/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
19/03/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
16/03/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
15/03/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
14/03/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
13/03/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
12/03/2018 | 325.00p | 340.00p | 325.00p | 325.00p | 86 |
09/03/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
08/03/2018 | 320.00p | 325.00p | 320.00p | 325.00p | 0 |
07/03/2018 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
06/03/2018 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
05/03/2018 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
02/03/2018 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
01/03/2018 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
28/02/2018 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
27/02/2018 | 350.00p | 350.00p | 280.00p | 320.00p | 2558 |
26/02/2018 | 387.00p | 387.00p | 362.00p | 362.00p | 0 |
23/02/2018 | 387.00p | 387.00p | 387.00p | 387.00p | 0 |
22/02/2018 | 387.00p | 387.00p | 387.00p | 387.00p | 0 |
21/02/2018 | 387.00p | 387.00p | 387.00p | 387.00p | 0 |
20/02/2018 | 387.00p | 387.00p | 351.00p | 387.00p | 158 |
19/02/2018 | 387.00p | 387.00p | 387.00p | 387.00p | 0 |
16/02/2018 | 387.00p | 387.00p | 355.00p | 387.00p | 15 |
15/02/2018 | 387.00p | 387.00p | 387.00p | 387.00p | 0 |
14/02/2018 | 395.00p | 395.00p | 364.41p | 387.00p | 137 |
13/02/2018 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
12/02/2018 | 395.00p | 395.00p | 377.01p | 395.00p | 95 |
09/02/2018 | 395.00p | 432.26p | 395.00p | 395.00p | 276 |
08/02/2018 | 395.00p | 430.99p | 395.00p | 395.00p | 167 |
07/02/2018 | 363.00p | 395.00p | 363.00p | 395.00p | 387 |
06/02/2018 | 363.00p | 363.00p | 363.00p | 363.00p | 0 |
05/02/2018 | 363.00p | 363.00p | 363.00p | 363.00p | 0 |
02/02/2018 | 363.00p | 363.00p | 363.00p | 363.00p | 0 |
01/02/2018 | 363.00p | 363.00p | 363.00p | 363.00p | 0 |
31/01/2018 | 363.00p | 363.00p | 363.00p | 363.00p | 0 |
30/01/2018 | 363.00p | 363.00p | 363.00p | 363.00p | 0 |
29/01/2018 | 363.00p | 363.00p | 363.00p | 363.00p | 0 |
26/01/2018 | 363.00p | 374.99p | 363.00p | 363.00p | 664 |
25/01/2018 | 363.00p | 363.00p | 363.00p | 363.00p | 0 |
24/01/2018 | 363.00p | 363.00p | 363.00p | 363.00p | 0 |
23/01/2018 | 363.00p | 363.00p | 363.00p | 363.00p | 0 |
22/01/2018 | 363.00p | 363.00p | 351.00p | 363.00p | 240 |
19/01/2018 | 363.00p | 363.00p | 351.00p | 363.00p | 50 |
18/01/2018 | 395.00p | 395.00p | 350.00p | 363.00p | 1888 |
17/01/2018 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
16/01/2018 | 410.00p | 410.00p | 360.00p | 395.00p | 250 |
15/01/2018 | 410.00p | 441.99p | 410.00p | 410.00p | 2050 |
12/01/2018 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
11/01/2018 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
10/01/2018 | 400.00p | 449.00p | 400.00p | 410.00p | 1000 |
09/01/2018 | 425.00p | 440.99p | 400.00p | 400.00p | 120 |
08/01/2018 | 302.00p | 450.00p | 302.00p | 425.00p | 5612 |
05/01/2018 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
04/01/2018 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
03/01/2018 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
*Close Price adjusted for both dividends and splits