Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/11/2018 | 199.02p | 200.02p | 199.02p | 199.02p | 21 |
06/11/2018 | 199.02p | 199.02p | 189.07p | 199.02p | 1005 |
05/11/2018 | 199.02p | 200.02p | 199.02p | 199.02p | 745 |
02/11/2018 | 199.02p | 201.01p | 199.02p | 199.02p | 989 |
01/11/2018 | 199.02p | 199.02p | 189.07p | 199.02p | 2877 |
31/10/2018 | 199.02p | 204.00p | 199.02p | 199.02p | 21 |
30/10/2018 | 199.02p | 202.63p | 199.02p | 199.02p | 121 |
29/10/2018 | 199.02p | 202.61p | 199.02p | 199.02p | 98 |
26/10/2018 | 199.02p | 199.02p | 191.06p | 199.02p | 65 |
25/10/2018 | 199.02p | 199.02p | 199.02p | 199.02p | 0 |
24/10/2018 | 199.02p | 199.02p | 192.06p | 199.02p | 229 |
23/10/2018 | 199.02p | 199.02p | 199.02p | 199.02p | 0 |
22/10/2018 | 199.02p | 204.00p | 199.02p | 199.02p | 225 |
19/10/2018 | 208.98p | 208.98p | 199.02p | 199.02p | 211 |
18/10/2018 | 208.98p | 208.98p | 199.02p | 208.98p | 306 |
17/10/2018 | 208.98p | 208.98p | 208.98p | 208.98p | 0 |
16/10/2018 | 208.98p | 215.94p | 199.02p | 208.98p | 1919 |
15/10/2018 | 208.98p | 208.98p | 208.98p | 208.98p | 0 |
12/10/2018 | 213.95p | 213.95p | 202.01p | 208.98p | 135 |
11/10/2018 | 218.93p | 218.93p | 199.02p | 213.95p | 221 |
10/10/2018 | 233.85p | 236.34p | 218.93p | 218.93p | 225 |
09/10/2018 | 233.85p | 233.85p | 218.93p | 233.85p | 703 |
08/10/2018 | 233.85p | 233.85p | 233.85p | 233.85p | 60 |
05/10/2018 | 233.85p | 233.85p | 218.93p | 233.85p | 1708 |
04/10/2018 | 233.85p | 233.85p | 218.93p | 233.85p | 201 |
03/10/2018 | 243.80p | 243.80p | 228.88p | 233.85p | 1042 |
02/10/2018 | 243.80p | 243.80p | 243.80p | 243.80p | 0 |
01/10/2018 | 243.80p | 254.25p | 228.88p | 243.80p | 996 |
28/09/2018 | 184.10p | 254.25p | 184.10p | 243.80p | 8011 |
27/09/2018 | 213.95p | 213.95p | 213.95p | 213.95p | 0 |
26/09/2018 | 213.95p | 218.93p | 213.95p | 213.95p | 0 |
25/09/2018 | 218.93p | 218.93p | 218.93p | 218.93p | 0 |
24/09/2018 | 218.93p | 218.93p | 208.98p | 218.93p | 1015 |
21/09/2018 | 218.93p | 218.93p | 208.98p | 218.93p | 307 |
20/09/2018 | 218.93p | 218.93p | 218.93p | 218.93p | 0 |
19/09/2018 | 204.00p | 218.93p | 204.00p | 218.93p | 804 |
18/09/2018 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
17/09/2018 | 204.00p | 204.00p | 199.02p | 204.00p | 286 |
14/09/2018 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
13/09/2018 | 204.00p | 208.98p | 199.02p | 204.00p | 615 |
12/09/2018 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
11/09/2018 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
10/09/2018 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
07/09/2018 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
06/09/2018 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
05/09/2018 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
04/09/2018 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
03/09/2018 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
31/08/2018 | 204.00p | 204.00p | 199.02p | 204.00p | 502 |
30/08/2018 | 204.00p | 204.00p | 199.02p | 204.00p | 663 |
29/08/2018 | 204.00p | 205.99p | 204.00p | 204.00p | 462 |
28/08/2018 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
24/08/2018 | 204.00p | 205.99p | 201.51p | 204.00p | 397 |
23/08/2018 | 213.95p | 213.95p | 199.02p | 204.00p | 544 |
22/08/2018 | 213.95p | 213.95p | 213.95p | 213.95p | 0 |
21/08/2018 | 213.95p | 228.88p | 213.95p | 213.95p | 13 |
20/08/2018 | 213.95p | 213.95p | 206.49p | 213.95p | 201 |
17/08/2018 | 228.88p | 246.79p | 208.98p | 213.95p | 2603 |
16/08/2018 | 228.88p | 228.88p | 228.88p | 228.88p | 0 |
15/08/2018 | 228.88p | 228.88p | 228.88p | 228.88p | 0 |
14/08/2018 | 228.88p | 246.79p | 228.88p | 228.88p | 97 |
13/08/2018 | 228.88p | 228.88p | 228.88p | 228.88p | 0 |
10/08/2018 | 228.88p | 228.88p | 228.88p | 228.88p | 0 |
09/08/2018 | 228.88p | 246.79p | 228.88p | 228.88p | 201 |
08/08/2018 | 233.85p | 247.29p | 225.89p | 228.88p | 124 |
07/08/2018 | 218.93p | 247.29p | 218.93p | 233.85p | 586 |
06/08/2018 | 218.93p | 236.34p | 218.93p | 218.93p | 301 |
03/08/2018 | 218.93p | 218.93p | 218.93p | 218.93p | 0 |
02/08/2018 | 218.93p | 218.93p | 218.93p | 218.93p | 0 |
01/08/2018 | 218.93p | 218.93p | 218.93p | 218.93p | 0 |
31/07/2018 | 218.93p | 218.93p | 218.93p | 218.93p | 0 |
30/07/2018 | 218.93p | 218.93p | 218.93p | 218.93p | 0 |
27/07/2018 | 218.93p | 218.93p | 218.93p | 218.93p | 0 |
26/07/2018 | 218.93p | 218.93p | 199.02p | 218.93p | 77 |
25/07/2018 | 218.93p | 221.12p | 204.00p | 218.93p | 196 |
24/07/2018 | 218.93p | 218.93p | 199.02p | 218.93p | 79 |
23/07/2018 | 218.93p | 218.93p | 204.00p | 218.93p | 80 |
20/07/2018 | 218.93p | 228.88p | 199.02p | 218.93p | 184 |
19/07/2018 | 218.93p | 218.93p | 199.02p | 218.93p | 85 |
18/07/2018 | 218.93p | 218.93p | 199.02p | 218.93p | 84 |
17/07/2018 | 218.93p | 229.87p | 199.02p | 218.93p | 236 |
16/07/2018 | 218.93p | 238.83p | 218.93p | 218.93p | 107 |
13/07/2018 | 218.93p | 238.83p | 199.02p | 218.93p | 189 |
12/07/2018 | 228.88p | 228.88p | 218.93p | 218.93p | 82 |
11/07/2018 | 238.83p | 238.83p | 228.88p | 228.88p | 2665 |
10/07/2018 | 238.83p | 238.83p | 228.88p | 238.83p | 386 |
09/07/2018 | 233.85p | 238.83p | 229.87p | 238.83p | 280 |
06/07/2018 | 233.85p | 238.83p | 218.93p | 233.85p | 3020 |
05/07/2018 | 233.85p | 235.35p | 228.88p | 233.85p | 1285 |
04/07/2018 | 228.88p | 235.84p | 218.93p | 233.85p | 1208 |
03/07/2018 | 228.88p | 234.45p | 218.93p | 228.88p | 322 |
02/07/2018 | 253.76p | 253.76p | 218.93p | 228.88p | 4178 |
29/06/2018 | 238.83p | 265.70p | 238.83p | 253.76p | 4809 |
28/06/2018 | 233.85p | 238.83p | 218.93p | 238.83p | 1266 |
27/06/2018 | 238.83p | 238.83p | 228.88p | 238.83p | 5608 |
26/06/2018 | 238.83p | 238.83p | 228.88p | 238.83p | 144 |
25/06/2018 | 238.83p | 238.83p | 228.88p | 238.83p | 574 |
22/06/2018 | 238.83p | 248.78p | 229.87p | 238.83p | 1276 |
21/06/2018 | 238.83p | 238.83p | 229.87p | 238.83p | 12 |
20/06/2018 | 288.59p | 288.59p | 223.90p | 238.83p | 2699 |
19/06/2018 | 283.61p | 283.61p | 268.68p | 283.61p | 4586 |
18/06/2018 | 278.63p | 335.36p | 248.78p | 283.61p | 21398 |
15/06/2018 | 248.78p | 248.78p | 228.88p | 233.85p | 2167 |
14/06/2018 | 248.78p | 248.78p | 238.83p | 248.78p | 715 |
13/06/2018 | 248.78p | 248.78p | 238.83p | 248.78p | 1580 |
12/06/2018 | 248.78p | 248.78p | 238.83p | 248.78p | 69 |
11/06/2018 | 238.83p | 248.78p | 228.88p | 248.78p | 1878 |
08/06/2018 | 238.83p | 245.80p | 228.88p | 238.83p | 343 |
07/06/2018 | 233.85p | 245.80p | 228.88p | 238.83p | 590 |
06/06/2018 | 233.85p | 243.80p | 218.93p | 233.85p | 1367 |
05/06/2018 | 233.85p | 233.85p | 220.92p | 233.85p | 103 |
04/06/2018 | 243.80p | 243.80p | 224.90p | 233.85p | 720 |
01/06/2018 | 243.80p | 245.00p | 238.83p | 238.83p | 223 |
31/05/2018 | 258.73p | 258.73p | 239.82p | 243.80p | 5721 |
30/05/2018 | 278.63p | 282.61p | 248.78p | 258.73p | 711 |
29/05/2018 | 278.63p | 283.41p | 258.73p | 278.63p | 149 |
25/05/2018 | 283.61p | 288.59p | 258.73p | 278.63p | 1288 |
24/05/2018 | 283.61p | 286.60p | 268.68p | 283.61p | 2609 |
23/05/2018 | 298.54p | 298.54p | 268.68p | 283.61p | 2364 |
22/05/2018 | 298.54p | 298.54p | 278.63p | 298.54p | 1665 |
21/05/2018 | 278.63p | 298.54p | 258.73p | 298.54p | 2511 |
18/05/2018 | 283.61p | 286.60p | 258.73p | 278.63p | 1415 |
17/05/2018 | 258.73p | 292.57p | 248.78p | 283.61p | 5834 |
16/05/2018 | 258.73p | 258.73p | 248.78p | 258.73p | 1636 |
15/05/2018 | 263.71p | 263.71p | 248.78p | 258.73p | 1302 |
14/05/2018 | 273.66p | 278.63p | 258.73p | 263.71p | 1300 |
11/05/2018 | 288.59p | 288.59p | 273.66p | 273.66p | 5212 |
10/05/2018 | 288.59p | 288.59p | 278.63p | 288.59p | 1542 |
09/05/2018 | 273.66p | 288.59p | 273.66p | 288.59p | 1284 |
08/05/2018 | 308.49p | 308.49p | 273.66p | 273.66p | 13590 |
04/05/2018 | 308.49p | 308.49p | 302.52p | 308.49p | 603 |
03/05/2018 | 278.63p | 318.44p | 268.68p | 308.49p | 5204 |
02/05/2018 | 288.59p | 288.59p | 278.63p | 278.63p | 0 |
01/05/2018 | 288.59p | 288.59p | 288.59p | 288.59p | 0 |
30/04/2018 | 288.59p | 289.78p | 279.43p | 288.59p | 125 |
27/04/2018 | 288.59p | 291.07p | 288.59p | 288.59p | 465 |
26/04/2018 | 268.68p | 314.46p | 268.68p | 288.59p | 13649 |
25/04/2018 | 263.71p | 278.63p | 258.73p | 268.68p | 2715 |
24/04/2018 | 223.90p | 278.63p | 223.90p | 278.63p | 3768 |
23/04/2018 | 258.73p | 258.73p | 253.76p | 258.73p | 82 |
20/04/2018 | 253.76p | 258.73p | 246.79p | 258.73p | 2366 |
19/04/2018 | 263.71p | 264.70p | 253.76p | 253.76p | 0 |
18/04/2018 | 298.54p | 298.54p | 249.78p | 264.70p | 7714 |
17/04/2018 | 298.54p | 299.53p | 288.59p | 298.54p | 2941 |
16/04/2018 | 298.54p | 300.53p | 288.59p | 288.59p | 853 |
13/04/2018 | 293.56p | 315.95p | 288.59p | 298.54p | 2727 |
12/04/2018 | 243.80p | 301.32p | 243.80p | 293.56p | 6594 |
11/04/2018 | 243.80p | 243.80p | 243.80p | 243.80p | 0 |
10/04/2018 | 243.80p | 248.56p | 238.93p | 243.80p | 1789 |
09/04/2018 | 228.88p | 244.80p | 228.88p | 238.83p | 2877 |
06/04/2018 | 238.83p | 238.83p | 228.88p | 232.86p | 1161 |
05/04/2018 | 223.90p | 238.83p | 218.93p | 238.83p | 3733 |
04/04/2018 | 223.90p | 225.89p | 208.98p | 223.90p | 2049 |
03/04/2018 | 248.78p | 248.78p | 218.93p | 248.78p | 7009 |
29/03/2018 | 253.76p | 253.76p | 238.83p | 248.78p | 2259 |
28/03/2018 | 253.76p | 253.76p | 249.78p | 253.76p | 1083 |
27/03/2018 | 268.68p | 268.68p | 238.83p | 253.76p | 7139 |
26/03/2018 | 293.56p | 293.56p | 258.73p | 258.73p | 3201 |
23/03/2018 | 288.59p | 293.56p | 275.15p | 293.56p | 5718 |
22/03/2018 | 412.98p | 412.98p | 264.90p | 298.54p | 43108 |
21/03/2018 | 472.68p | 472.68p | 437.85p | 439.84p | 703 |
20/03/2018 | 449.80p | 449.80p | 447.80p | 449.80p | 210 |
19/03/2018 | 449.80p | 449.80p | 437.85p | 449.80p | 1321 |
16/03/2018 | 452.78p | 454.27p | 449.80p | 449.80p | 2843 |
15/03/2018 | 534.88p | 534.88p | 437.85p | 452.78p | 4345 |
14/03/2018 | 534.88p | 534.88p | 522.44p | 534.88p | 1038 |
13/03/2018 | 559.76p | 559.76p | 497.56p | 534.88p | 5166 |
12/03/2018 | 572.20p | 572.20p | 522.44p | 559.76p | 2171 |
09/03/2018 | 584.63p | 584.63p | 547.32p | 547.32p | 1108 |
08/03/2018 | 609.51p | 609.51p | 547.32p | 584.63p | 1005 |
07/03/2018 | 621.95p | 621.95p | 584.63p | 584.63p | 102 |
06/03/2018 | 621.95p | 621.95p | 621.95p | 621.95p | 0 |
05/03/2018 | 609.51p | 636.38p | 609.51p | 621.95p | 62 |
02/03/2018 | 609.51p | 609.51p | 609.51p | 609.51p | 0 |
01/03/2018 | 597.07p | 609.51p | 590.11p | 609.51p | 1156 |
28/02/2018 | 584.63p | 597.07p | 584.63p | 597.07p | 0 |
27/02/2018 | 584.63p | 597.07p | 584.63p | 584.63p | 2119 |
26/02/2018 | 584.63p | 592.10p | 574.19p | 584.63p | 2080 |
23/02/2018 | 584.63p | 584.63p | 584.63p | 584.63p | 0 |
22/02/2018 | 584.63p | 584.63p | 572.20p | 584.63p | 201 |
21/02/2018 | 609.51p | 609.51p | 584.63p | 584.63p | 50 |
20/02/2018 | 609.51p | 609.51p | 597.22p | 609.51p | 267 |
19/02/2018 | 609.51p | 614.99p | 609.51p | 609.51p | 304 |
16/02/2018 | 609.51p | 615.73p | 597.07p | 609.51p | 916 |
15/02/2018 | 621.95p | 621.95p | 597.07p | 597.07p | 852 |
14/02/2018 | 634.39p | 634.39p | 621.95p | 634.39p | 242 |
13/02/2018 | 634.39p | 634.39p | 621.95p | 634.39p | 111 |
12/02/2018 | 634.39p | 634.39p | 621.95p | 634.39p | 563 |
09/02/2018 | 659.27p | 659.27p | 621.95p | 634.39p | 1127 |
08/02/2018 | 671.71p | 671.71p | 646.83p | 671.71p | 11 |
07/02/2018 | 671.71p | 671.71p | 646.83p | 671.71p | 16 |
06/02/2018 | 684.15p | 684.15p | 646.83p | 671.71p | 530 |
05/02/2018 | 696.59p | 696.59p | 671.71p | 696.59p | 376 |
02/02/2018 | 696.59p | 696.59p | 693.60p | 696.59p | 72 |
01/02/2018 | 709.02p | 709.02p | 696.59p | 696.59p | 653 |
31/01/2018 | 709.02p | 709.02p | 671.71p | 709.02p | 608 |
30/01/2018 | 709.02p | 709.02p | 709.02p | 709.02p | 0 |
29/01/2018 | 733.90p | 733.90p | 696.59p | 709.02p | 312 |
26/01/2018 | 733.90p | 733.90p | 733.90p | 733.90p | 0 |
25/01/2018 | 733.90p | 733.90p | 721.46p | 733.90p | 754 |
*Close Price adjusted for both dividends and splits