Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/10/2018 | 787.00p | 799.00p | 781.00p | 785.00p | 286965 |
16/10/2018 | 774.00p | 784.00p | 769.00p | 784.00p | 320344 |
15/10/2018 | 770.00p | 780.00p | 770.00p | 774.00p | 306591 |
12/10/2018 | 774.00p | 779.00p | 769.75p | 774.00p | 547288 |
11/10/2018 | 765.00p | 772.00p | 748.85p | 761.00p | 914925 |
10/10/2018 | 806.00p | 806.00p | 776.00p | 776.00p | 451587 |
09/10/2018 | 810.00p | 811.96p | 797.93p | 806.00p | 302806 |
08/10/2018 | 817.00p | 818.48p | 808.00p | 808.00p | 254255 |
05/10/2018 | 830.00p | 830.00p | 816.00p | 817.00p | 325554 |
04/10/2018 | 835.00p | 836.56p | 822.00p | 822.00p | 327853 |
03/10/2018 | 837.00p | 841.20p | 833.00p | 833.00p | 231640 |
02/10/2018 | 835.00p | 840.00p | 832.00p | 839.00p | 240378 |
01/10/2018 | 841.00p | 842.00p | 835.84p | 839.00p | 153271 |
28/09/2018 | 835.00p | 843.00p | 835.00p | 838.00p | 196120 |
27/09/2018 | 841.00p | 841.00p | 835.00p | 836.00p | 282482 |
26/09/2018 | 832.00p | 840.00p | 832.00p | 840.00p | 210805 |
25/09/2018 | 831.00p | 838.00p | 831.00p | 834.00p | 211042 |
24/09/2018 | 844.00p | 844.00p | 831.00p | 833.00p | 271375 |
21/09/2018 | 835.00p | 847.00p | 833.45p | 844.00p | 356803 |
20/09/2018 | 825.00p | 832.00p | 825.00p | 832.00p | 273820 |
19/09/2018 | 824.00p | 832.00p | 821.80p | 830.00p | 203682 |
18/09/2018 | 819.00p | 826.00p | 819.00p | 825.00p | 247245 |
17/09/2018 | 830.00p | 830.70p | 819.00p | 820.00p | 319252 |
14/09/2018 | 824.00p | 829.00p | 824.00p | 827.00p | 171757 |
13/09/2018 | 823.00p | 828.00p | 820.00p | 822.00p | 264060 |
12/09/2018 | 822.00p | 829.00p | 820.00p | 823.00p | 231923 |
11/09/2018 | 827.00p | 831.00p | 822.00p | 822.00p | 372503 |
10/09/2018 | 835.00p | 837.00p | 825.00p | 826.00p | 321224 |
07/09/2018 | 833.00p | 838.74p | 825.00p | 835.00p | 361386 |
06/09/2018 | 836.00p | 844.00p | 834.00p | 837.00p | 235472 |
05/09/2018 | 850.00p | 854.00p | 835.52p | 839.00p | 280689 |
04/09/2018 | 849.00p | 850.00p | 845.00p | 848.00p | 247294 |
03/09/2018 | 838.00p | 849.00p | 838.00p | 848.00p | 169675 |
31/08/2018 | 851.00p | 853.74p | 836.00p | 836.00p | 281838 |
30/08/2018 | 862.00p | 862.00p | 850.00p | 850.00p | 172682 |
29/08/2018 | 858.00p | 862.70p | 853.10p | 857.00p | 148706 |
28/08/2018 | 850.00p | 864.00p | 849.66p | 858.00p | 328552 |
24/08/2018 | 850.00p | 852.00p | 848.48p | 851.00p | 181377 |
23/08/2018 | 848.00p | 852.00p | 845.48p | 850.00p | 136649 |
22/08/2018 | 844.00p | 849.00p | 840.78p | 847.00p | 198083 |
21/08/2018 | 837.00p | 844.00p | 835.68p | 843.00p | 200916 |
20/08/2018 | 831.00p | 843.88p | 831.00p | 840.00p | 227093 |
17/08/2018 | 832.00p | 837.45p | 830.00p | 832.00p | 182646 |
16/08/2018 | 829.00p | 837.00p | 828.22p | 836.00p | 195273 |
15/08/2018 | 830.00p | 836.53p | 822.52p | 825.00p | 294479 |
14/08/2018 | 833.00p | 834.00p | 819.62p | 827.00p | 663201 |
13/08/2018 | 827.00p | 838.00p | 827.00p | 833.00p | 453118 |
10/08/2018 | 861.00p | 867.00p | 840.00p | 840.00p | 459234 |
09/08/2018 | 866.00p | 870.65p | 862.00p | 864.00p | 217974 |
08/08/2018 | 863.00p | 872.55p | 863.00p | 867.00p | 254242 |
07/08/2018 | 865.00p | 872.48p | 865.00p | 867.00p | 238442 |
06/08/2018 | 867.00p | 870.36p | 864.00p | 864.00p | 161101 |
03/08/2018 | 860.00p | 868.98p | 857.00p | 866.00p | 351006 |
02/08/2018 | 860.00p | 862.94p | 847.00p | 858.00p | 234459 |
01/08/2018 | 858.00p | 863.97p | 856.00p | 862.00p | 187569 |
31/07/2018 | 862.00p | 867.23p | 856.00p | 858.00p | 257393 |
30/07/2018 | 872.00p | 873.00p | 862.00p | 864.00p | 286310 |
27/07/2018 | 869.00p | 874.00p | 867.89p | 872.00p | 229067 |
26/07/2018 | 859.00p | 870.00p | 859.00p | 870.00p | 169999 |
25/07/2018 | 869.00p | 869.00p | 859.00p | 865.00p | 164643 |
24/07/2018 | 863.00p | 868.00p | 862.85p | 864.00p | 260989 |
23/07/2018 | 868.00p | 868.00p | 860.00p | 863.00p | 240808 |
20/07/2018 | 866.00p | 869.00p | 862.28p | 868.00p | 275851 |
19/07/2018 | 859.00p | 869.00p | 858.84p | 867.00p | 227285 |
18/07/2018 | 853.00p | 865.00p | 853.00p | 864.00p | 238790 |
17/07/2018 | 845.00p | 853.00p | 842.22p | 853.00p | 281676 |
16/07/2018 | 853.00p | 854.00p | 846.22p | 849.00p | 164897 |
13/07/2018 | 852.00p | 854.00p | 849.95p | 850.00p | 134223 |
12/07/2018 | 848.00p | 851.36p | 844.00p | 846.00p | 165651 |
11/07/2018 | 850.00p | 850.00p | 844.00p | 846.00p | 139897 |
10/07/2018 | 846.00p | 853.00p | 844.55p | 852.00p | 246094 |
09/07/2018 | 843.00p | 848.00p | 840.00p | 846.00p | 227549 |
06/07/2018 | 831.00p | 839.00p | 827.86p | 835.00p | 299724 |
05/07/2018 | 832.00p | 838.00p | 832.00p | 835.00p | 222647 |
04/07/2018 | 837.00p | 838.00p | 832.64p | 836.00p | 151197 |
03/07/2018 | 835.00p | 839.00p | 834.40p | 836.00p | 238806 |
02/07/2018 | 838.00p | 838.00p | 828.00p | 832.00p | 261015 |
29/06/2018 | 833.00p | 848.00p | 833.00p | 840.00p | 299294 |
28/06/2018 | 843.00p | 847.00p | 832.00p | 835.00p | 251945 |
27/06/2018 | 838.00p | 849.00p | 829.00p | 846.00p | 275193 |
26/06/2018 | 833.00p | 841.00p | 833.00p | 835.00p | 231261 |
25/06/2018 | 852.00p | 854.00p | 834.00p | 834.00p | 296873 |
22/06/2018 | 845.00p | 855.00p | 845.00p | 851.00p | 230694 |
21/06/2018 | 858.00p | 861.00p | 845.00p | 846.00p | 232537 |
20/06/2018 | 852.00p | 858.00p | 849.35p | 852.00p | 232446 |
19/06/2018 | 848.00p | 850.00p | 842.00p | 847.00p | 282156 |
18/06/2018 | 851.00p | 857.00p | 850.00p | 851.00p | 184827 |
15/06/2018 | 855.00p | 863.00p | 848.00p | 848.00p | 648839 |
14/06/2018 | 852.00p | 859.00p | 850.00p | 858.00p | 317988 |
13/06/2018 | 850.00p | 855.00p | 847.99p | 854.00p | 212695 |
12/06/2018 | 847.00p | 850.00p | 845.00p | 845.00p | 283714 |
11/06/2018 | 845.00p | 847.00p | 840.00p | 843.00p | 265013 |
08/06/2018 | 839.00p | 844.00p | 833.00p | 842.00p | 282898 |
07/06/2018 | 835.00p | 845.00p | 835.00p | 841.00p | 277834 |
06/06/2018 | 833.00p | 836.00p | 831.00p | 835.00p | 205527 |
05/06/2018 | 835.00p | 838.00p | 830.32p | 832.00p | 189507 |
04/06/2018 | 826.00p | 833.00p | 824.80p | 832.00p | 172085 |
01/06/2018 | 824.00p | 825.00p | 820.00p | 825.00p | 204105 |
31/05/2018 | 822.00p | 827.00p | 818.00p | 820.00p | 199762 |
30/05/2018 | 819.00p | 820.20p | 817.10p | 818.00p | 153807 |
29/05/2018 | 826.00p | 827.84p | 819.00p | 821.00p | 198032 |
25/05/2018 | 828.00p | 830.00p | 824.21p | 829.00p | 205512 |
24/05/2018 | 827.00p | 830.00p | 821.00p | 821.00p | 258384 |
23/05/2018 | 830.00p | 835.00p | 823.12p | 824.00p | 260478 |
22/05/2018 | 827.00p | 836.00p | 823.00p | 832.00p | 275876 |
21/05/2018 | 825.00p | 833.00p | 824.00p | 830.00p | 276966 |
18/05/2018 | 827.00p | 827.00p | 820.00p | 820.00p | 212429 |
17/05/2018 | 824.00p | 825.00p | 818.00p | 823.00p | 267759 |
16/05/2018 | 822.00p | 827.00p | 819.30p | 825.00p | 272810 |
15/05/2018 | 822.00p | 826.00p | 820.00p | 822.00p | 315632 |
14/05/2018 | 821.00p | 826.00p | 818.04p | 825.00p | 291087 |
11/05/2018 | 821.00p | 826.00p | 817.00p | 823.00p | 209998 |
10/05/2018 | 813.00p | 826.00p | 811.00p | 823.00p | 328816 |
09/05/2018 | 807.00p | 812.00p | 807.00p | 811.00p | 258619 |
08/05/2018 | 797.00p | 807.00p | 792.75p | 807.00p | 326095 |
04/05/2018 | 789.00p | 797.78p | 788.00p | 794.00p | 432295 |
03/05/2018 | 792.00p | 792.00p | 783.04p | 786.00p | 205384 |
02/05/2018 | 788.00p | 795.00p | 787.05p | 792.00p | 266352 |
01/05/2018 | 784.00p | 789.00p | 781.59p | 782.00p | 415252 |
30/04/2018 | 787.00p | 792.00p | 785.00p | 785.00p | 336992 |
27/04/2018 | 783.00p | 789.00p | 782.10p | 785.00p | 514638 |
26/04/2018 | 772.00p | 784.00p | 771.69p | 782.00p | 293484 |
25/04/2018 | 779.00p | 779.00p | 769.00p | 772.00p | 246656 |
24/04/2018 | 787.00p | 795.00p | 781.00p | 784.00p | 565053 |
23/04/2018 | 783.00p | 788.00p | 780.80p | 788.00p | 246773 |
20/04/2018 | 780.00p | 784.34p | 779.56p | 783.00p | 324257 |
19/04/2018 | 780.00p | 786.00p | 776.00p | 778.00p | 369583 |
18/04/2018 | 768.00p | 779.00p | 766.98p | 777.00p | 387068 |
17/04/2018 | 757.00p | 766.00p | 756.62p | 763.00p | 426086 |
16/04/2018 | 759.00p | 760.00p | 755.00p | 757.00p | 355834 |
13/04/2018 | 759.00p | 766.00p | 754.70p | 759.00p | 303865 |
12/04/2018 | 760.00p | 764.80p | 757.00p | 763.00p | 221757 |
11/04/2018 | 761.00p | 764.80p | 754.00p | 762.00p | 457502 |
10/04/2018 | 758.00p | 765.00p | 756.00p | 765.00p | 332626 |
09/04/2018 | 761.00p | 762.98p | 753.00p | 758.00p | 366528 |
06/04/2018 | 769.00p | 769.00p | 753.25p | 755.00p | 345456 |
05/04/2018 | 748.00p | 771.00p | 748.00p | 768.00p | 487295 |
04/04/2018 | 754.00p | 754.42p | 732.02p | 746.00p | 672552 |
03/04/2018 | 753.00p | 758.00p | 745.00p | 755.00p | 454158 |
29/03/2018 | 759.00p | 765.81p | 753.75p | 763.00p | 423804 |
28/03/2018 | 767.00p | 767.00p | 749.35p | 753.00p | 673631 |
27/03/2018 | 763.00p | 781.00p | 762.97p | 772.00p | 533584 |
26/03/2018 | 761.00p | 767.37p | 752.00p | 752.00p | 370137 |
23/03/2018 | 770.00p | 772.85p | 757.00p | 758.00p | 847146 |
22/03/2018 | 790.00p | 790.68p | 773.00p | 774.00p | 402550 |
21/03/2018 | 791.00p | 794.00p | 788.00p | 791.00p | 366074 |
20/03/2018 | 794.00p | 796.18p | 788.00p | 792.00p | 482223 |
19/03/2018 | 806.00p | 810.00p | 786.00p | 787.00p | 296475 |
16/03/2018 | 808.00p | 813.00p | 804.00p | 810.00p | 305159 |
15/03/2018 | 804.00p | 813.00p | 804.00p | 808.00p | 327856 |
14/03/2018 | 804.00p | 815.00p | 802.00p | 803.00p | 266790 |
13/03/2018 | 814.00p | 822.00p | 804.00p | 804.00p | 351106 |
12/03/2018 | 812.00p | 822.00p | 810.00p | 818.00p | 396715 |
09/03/2018 | 804.00p | 811.36p | 803.02p | 807.00p | 234360 |
08/03/2018 | 797.00p | 806.00p | 794.40p | 805.00p | 217034 |
07/03/2018 | 790.00p | 798.00p | 789.49p | 794.00p | 283246 |
06/03/2018 | 790.00p | 798.00p | 790.00p | 792.00p | 418572 |
05/03/2018 | 775.00p | 786.00p | 775.00p | 786.00p | 313586 |
02/03/2018 | 787.00p | 788.98p | 775.00p | 778.00p | 320370 |
01/03/2018 | 798.00p | 800.25p | 789.00p | 794.00p | 509383 |
28/02/2018 | 800.00p | 807.00p | 797.50p | 800.00p | 280762 |
27/02/2018 | 803.00p | 808.00p | 801.00p | 804.00p | 311850 |
26/02/2018 | 796.00p | 804.00p | 793.60p | 803.00p | 435922 |
23/02/2018 | 788.00p | 794.00p | 786.00p | 794.00p | 321540 |
22/02/2018 | 784.00p | 792.00p | 781.00p | 792.00p | 527774 |
21/02/2018 | 783.00p | 792.50p | 782.00p | 791.00p | 261327 |
20/02/2018 | 787.00p | 787.00p | 780.00p | 784.00p | 322035 |
19/02/2018 | 790.00p | 795.00p | 782.00p | 782.00p | 422606 |
16/02/2018 | 783.00p | 795.00p | 782.94p | 790.00p | 351398 |
15/02/2018 | 774.00p | 789.58p | 774.00p | 783.00p | 452452 |
14/02/2018 | 770.00p | 777.00p | 766.00p | 772.00p | 402853 |
13/02/2018 | 761.00p | 767.80p | 761.00p | 765.00p | 558609 |
12/02/2018 | 746.00p | 761.00p | 744.00p | 761.00p | 429926 |
09/02/2018 | 749.00p | 749.00p | 737.80p | 742.00p | 1123300 |
08/02/2018 | 771.00p | 775.89p | 751.00p | 751.00p | 367081 |
07/02/2018 | 751.00p | 781.00p | 747.00p | 777.00p | 771874 |
06/02/2018 | 750.00p | 757.00p | 735.00p | 744.00p | 1102933 |
05/02/2018 | 785.00p | 785.00p | 770.43p | 776.00p | 549980 |
02/02/2018 | 803.00p | 803.00p | 788.40p | 790.00p | 330929 |
01/02/2018 | 803.00p | 811.00p | 798.00p | 802.00p | 417400 |
31/01/2018 | 807.00p | 817.00p | 801.22p | 802.00p | 429700 |
30/01/2018 | 821.00p | 825.00p | 807.02p | 810.00p | 502954 |
29/01/2018 | 816.00p | 826.50p | 816.00p | 825.00p | 300841 |
26/01/2018 | 802.00p | 815.28p | 802.00p | 815.00p | 262061 |
25/01/2018 | 810.00p | 810.90p | 801.00p | 803.00p | 256514 |
24/01/2018 | 818.00p | 820.00p | 809.00p | 810.00p | 337712 |
23/01/2018 | 822.00p | 824.54p | 818.00p | 820.00p | 322528 |
22/01/2018 | 816.00p | 820.00p | 814.00p | 817.00p | 332181 |
19/01/2018 | 808.00p | 816.00p | 807.00p | 816.00p | 232099 |
18/01/2018 | 806.00p | 812.00p | 803.00p | 810.00p | 273296 |
17/01/2018 | 808.00p | 810.00p | 805.00p | 805.00p | 413483 |
16/01/2018 | 806.00p | 812.10p | 803.94p | 811.00p | 495144 |
15/01/2018 | 810.00p | 811.80p | 805.00p | 805.00p | 292694 |
12/01/2018 | 816.00p | 820.00p | 810.00p | 811.00p | 425596 |
11/01/2018 | 814.00p | 820.00p | 811.60p | 812.00p | 415804 |
10/01/2018 | 810.00p | 818.00p | 810.00p | 816.00p | 375563 |
09/01/2018 | 802.00p | 815.00p | 802.00p | 813.00p | 481297 |
08/01/2018 | 803.00p | 806.00p | 798.00p | 803.00p | 245381 |
05/01/2018 | 787.00p | 802.00p | 787.00p | 798.00p | 375625 |
04/01/2018 | 783.00p | 792.00p | 782.00p | 792.00p | 302481 |
*Close Price adjusted for both dividends and splits