Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/11/2018 | 422.00p | 430.00p | 422.00p | 427.00p | 14367 |
31/10/2018 | 414.00p | 424.00p | 414.00p | 422.00p | 8680 |
30/10/2018 | 414.00p | 418.00p | 410.08p | 414.00p | 36758 |
29/10/2018 | 416.00p | 417.60p | 412.00p | 414.00p | 5131 |
26/10/2018 | 432.00p | 432.00p | 412.10p | 416.00p | 7266 |
25/10/2018 | 444.00p | 445.12p | 432.00p | 432.00p | 6417 |
24/10/2018 | 447.00p | 447.00p | 440.12p | 442.00p | 8573 |
23/10/2018 | 463.00p | 463.96p | 440.00p | 447.00p | 5847 |
22/10/2018 | 464.00p | 466.00p | 460.12p | 463.00p | 4288 |
19/10/2018 | 466.00p | 466.00p | 456.00p | 462.00p | 11055 |
18/10/2018 | 468.00p | 470.00p | 460.00p | 466.00p | 3682 |
17/10/2018 | 475.00p | 480.00p | 464.00p | 468.00p | 15629 |
16/10/2018 | 475.00p | 477.00p | 470.66p | 475.00p | 3958 |
15/10/2018 | 487.00p | 489.50p | 463.14p | 475.00p | 16617 |
12/10/2018 | 473.00p | 492.00p | 473.00p | 487.00p | 15406 |
11/10/2018 | 485.00p | 485.00p | 464.00p | 473.00p | 29317 |
10/10/2018 | 505.00p | 507.80p | 490.00p | 498.50p | 14926 |
09/10/2018 | 540.00p | 544.50p | 500.00p | 505.00p | 25832 |
08/10/2018 | 545.00p | 545.00p | 537.20p | 540.00p | 5205 |
05/10/2018 | 545.00p | 545.00p | 540.00p | 545.00p | 940 |
04/10/2018 | 542.50p | 549.70p | 538.30p | 545.00p | 8609 |
03/10/2018 | 540.00p | 549.60p | 530.40p | 540.00p | 3962 |
02/10/2018 | 542.50p | 549.60p | 530.00p | 535.00p | 5096 |
01/10/2018 | 542.50p | 549.60p | 530.40p | 542.50p | 64255 |
28/09/2018 | 540.00p | 549.70p | 535.00p | 542.50p | 7478 |
27/09/2018 | 540.00p | 544.80p | 535.00p | 540.00p | 1422 |
26/09/2018 | 542.50p | 544.80p | 540.00p | 540.00p | 203 |
25/09/2018 | 542.50p | 544.00p | 535.00p | 542.50p | 1082 |
24/09/2018 | 545.00p | 549.00p | 535.30p | 542.50p | 15498 |
21/09/2018 | 545.00p | 549.80p | 545.00p | 545.00p | 10599 |
20/09/2018 | 547.50p | 550.00p | 545.00p | 545.00p | 1045 |
19/09/2018 | 547.50p | 555.00p | 543.77p | 547.50p | 2757 |
18/09/2018 | 545.00p | 552.75p | 540.00p | 547.50p | 6724 |
17/09/2018 | 545.00p | 549.80p | 543.55p | 545.00p | 3922 |
14/09/2018 | 545.00p | 549.00p | 543.55p | 545.00p | 4837 |
13/09/2018 | 542.50p | 549.70p | 542.50p | 542.50p | 1857 |
12/09/2018 | 547.50p | 549.70p | 540.00p | 542.50p | 12246 |
11/09/2018 | 547.50p | 554.00p | 540.30p | 547.50p | 1971 |
10/09/2018 | 547.50p | 554.00p | 540.30p | 547.50p | 2575 |
07/09/2018 | 547.50p | 560.00p | 542.55p | 560.00p | 4777 |
06/09/2018 | 552.50p | 557.00p | 540.30p | 547.50p | 3744 |
05/09/2018 | 560.00p | 570.00p | 546.55p | 552.50p | 24514 |
04/09/2018 | 555.00p | 570.00p | 550.20p | 560.00p | 7437 |
03/09/2018 | 542.50p | 559.00p | 542.50p | 555.00p | 8128 |
31/08/2018 | 530.00p | 549.70p | 525.12p | 542.50p | 8476 |
30/08/2018 | 525.00p | 540.00p | 520.40p | 530.00p | 9146 |
29/08/2018 | 522.50p | 530.00p | 516.55p | 525.00p | 16340 |
28/08/2018 | 510.00p | 529.70p | 510.00p | 522.50p | 12711 |
24/08/2018 | 503.00p | 507.76p | 503.00p | 505.00p | 4068 |
23/08/2018 | 505.00p | 505.00p | 496.00p | 503.00p | 3415 |
22/08/2018 | 498.00p | 505.00p | 498.00p | 505.00p | 40194 |
21/08/2018 | 494.00p | 498.00p | 488.00p | 498.00p | 15329 |
20/08/2018 | 490.00p | 500.00p | 483.70p | 494.00p | 18307 |
17/08/2018 | 490.00p | 493.20p | 483.66p | 490.00p | 1510 |
16/08/2018 | 490.00p | 494.55p | 490.00p | 490.00p | 2255 |
15/08/2018 | 490.00p | 498.00p | 482.00p | 488.00p | 5858 |
14/08/2018 | 492.00p | 498.00p | 483.66p | 488.00p | 4295 |
13/08/2018 | 493.00p | 500.00p | 484.00p | 492.00p | 5757 |
10/08/2018 | 493.00p | 498.28p | 486.28p | 493.00p | 7043 |
09/08/2018 | 494.00p | 499.72p | 486.28p | 493.00p | 10788 |
08/08/2018 | 496.00p | 497.85p | 488.00p | 494.00p | 1774 |
07/08/2018 | 501.00p | 501.00p | 488.24p | 496.00p | 9251 |
06/08/2018 | 505.00p | 507.78p | 496.00p | 496.00p | 6333 |
03/08/2018 | 503.00p | 510.00p | 497.85p | 505.00p | 6840 |
02/08/2018 | 502.50p | 504.82p | 496.18p | 500.50p | 12234 |
01/08/2018 | 505.00p | 505.00p | 500.00p | 502.50p | 6526 |
31/07/2018 | 495.00p | 505.00p | 495.00p | 505.00p | 17841 |
30/07/2018 | 495.00p | 499.80p | 491.55p | 495.00p | 6723 |
27/07/2018 | 491.00p | 493.40p | 488.00p | 491.00p | 2875 |
26/07/2018 | 492.00p | 493.88p | 488.00p | 491.00p | 7855 |
25/07/2018 | 488.00p | 496.00p | 485.00p | 492.00p | 163010 |
24/07/2018 | 498.50p | 498.50p | 485.00p | 488.00p | 16832 |
23/07/2018 | 508.00p | 508.00p | 492.91p | 498.50p | 5542 |
20/07/2018 | 508.00p | 515.92p | 499.00p | 508.00p | 57223 |
19/07/2018 | 508.00p | 518.00p | 501.00p | 508.00p | 7016 |
18/07/2018 | 510.00p | 519.00p | 498.40p | 508.00p | 14581 |
17/07/2018 | 515.00p | 521.00p | 500.40p | 510.00p | 5444 |
16/07/2018 | 517.50p | 523.00p | 506.00p | 520.00p | 6084 |
13/07/2018 | 530.00p | 530.00p | 475.00p | 517.50p | 332215 |
12/07/2018 | 517.50p | 530.00p | 517.50p | 522.50p | 3345 |
11/07/2018 | 507.50p | 545.00p | 507.50p | 517.50p | 21750 |
10/07/2018 | 510.00p | 515.00p | 505.00p | 507.50p | 4160 |
09/07/2018 | 503.00p | 510.00p | 501.00p | 510.00p | 8046 |
06/07/2018 | 505.50p | 508.90p | 496.95p | 503.00p | 5637 |
05/07/2018 | 510.50p | 510.50p | 496.95p | 505.50p | 11483 |
04/07/2018 | 508.00p | 518.00p | 497.00p | 508.00p | 10700 |
03/07/2018 | 487.00p | 532.50p | 480.20p | 508.00p | 74026 |
02/07/2018 | 469.00p | 494.00p | 465.00p | 487.00p | 33984 |
29/06/2018 | 435.00p | 470.00p | 430.00p | 469.00p | 27430 |
28/06/2018 | 430.00p | 442.20p | 424.00p | 435.00p | 5148 |
27/06/2018 | 428.00p | 436.00p | 425.10p | 430.00p | 51948 |
26/06/2018 | 424.00p | 435.00p | 418.00p | 428.00p | 10220 |
25/06/2018 | 405.00p | 425.00p | 402.00p | 424.00p | 18008 |
22/06/2018 | 405.00p | 408.49p | 405.00p | 405.00p | 1036 |
21/06/2018 | 403.00p | 408.49p | 396.00p | 405.00p | 35887 |
20/06/2018 | 409.00p | 413.72p | 396.50p | 403.00p | 3432 |
19/06/2018 | 416.00p | 416.00p | 405.00p | 409.00p | 8158 |
18/06/2018 | 416.00p | 416.00p | 414.00p | 416.00p | 9562 |
15/06/2018 | 416.00p | 418.00p | 414.04p | 416.00p | 8538 |
14/06/2018 | 416.00p | 416.00p | 414.00p | 416.00p | 4704 |
13/06/2018 | 416.00p | 416.00p | 414.00p | 416.00p | 595 |
12/06/2018 | 416.00p | 416.00p | 415.00p | 416.00p | 8229 |
11/06/2018 | 416.00p | 417.00p | 414.00p | 416.00p | 3042 |
08/06/2018 | 416.00p | 416.00p | 414.04p | 416.00p | 670 |
07/06/2018 | 416.00p | 416.00p | 416.00p | 416.00p | 1461 |
06/06/2018 | 416.00p | 416.00p | 414.04p | 416.00p | 1589 |
05/06/2018 | 417.00p | 418.00p | 414.00p | 416.00p | 4022 |
04/06/2018 | 417.00p | 417.00p | 414.50p | 417.00p | 1507939 |
01/06/2018 | 417.00p | 417.00p | 414.50p | 417.00p | 17293 |
31/05/2018 | 417.00p | 417.00p | 414.00p | 417.00p | 2670 |
30/05/2018 | 415.00p | 420.00p | 414.00p | 417.00p | 16217 |
29/05/2018 | 415.00p | 420.00p | 411.00p | 415.00p | 15490 |
25/05/2018 | 415.00p | 419.50p | 411.00p | 415.00p | 78998 |
24/05/2018 | 410.00p | 420.00p | 403.00p | 415.00p | 30357 |
23/05/2018 | 404.00p | 417.60p | 396.00p | 410.00p | 18069 |
22/05/2018 | 404.00p | 412.00p | 401.00p | 404.00p | 1682 |
21/05/2018 | 404.00p | 412.00p | 396.00p | 404.00p | 5277 |
18/05/2018 | 403.00p | 412.00p | 396.00p | 404.00p | 12323 |
17/05/2018 | 406.00p | 411.90p | 405.50p | 406.00p | 3081 |
16/05/2018 | 406.00p | 411.10p | 405.00p | 406.00p | 1875 |
15/05/2018 | 404.00p | 412.00p | 396.00p | 406.00p | 6016 |
14/05/2018 | 402.00p | 410.00p | 400.00p | 403.00p | 7036 |
11/05/2018 | 407.00p | 410.00p | 400.00p | 402.00p | 12459 |
10/05/2018 | 412.00p | 419.00p | 395.00p | 412.00p | 6289 |
09/05/2018 | 417.00p | 422.00p | 404.00p | 412.00p | 10023 |
08/05/2018 | 395.00p | 420.00p | 394.00p | 417.00p | 68005 |
04/05/2018 | 395.00p | 397.50p | 390.00p | 395.00p | 2705 |
03/05/2018 | 395.00p | 400.00p | 395.00p | 395.00p | 1554 |
02/05/2018 | 395.00p | 397.50p | 390.00p | 395.00p | 7177 |
01/05/2018 | 395.00p | 400.00p | 391.06p | 395.00p | 8297 |
30/04/2018 | 395.00p | 400.00p | 390.55p | 395.00p | 5215 |
27/04/2018 | 395.00p | 398.00p | 390.00p | 395.00p | 13497 |
26/04/2018 | 395.00p | 395.70p | 392.00p | 395.00p | 6086 |
25/04/2018 | 395.00p | 400.00p | 392.00p | 395.00p | 3804 |
24/04/2018 | 395.00p | 395.80p | 390.00p | 390.00p | 6905 |
23/04/2018 | 390.00p | 395.80p | 390.00p | 390.00p | 1323 |
20/04/2018 | 393.00p | 395.00p | 390.00p | 390.00p | 1628 |
19/04/2018 | 393.00p | 396.00p | 390.00p | 393.00p | 9098 |
18/04/2018 | 395.00p | 396.00p | 390.60p | 393.00p | 1960 |
17/04/2018 | 395.00p | 400.00p | 390.00p | 395.00p | 7475 |
16/04/2018 | 395.00p | 400.00p | 390.00p | 395.00p | 12552 |
13/04/2018 | 395.00p | 396.00p | 390.00p | 395.00p | 17001 |
12/04/2018 | 395.00p | 396.00p | 390.00p | 390.00p | 10932 |
11/04/2018 | 395.00p | 400.00p | 391.00p | 395.00p | 1580 |
10/04/2018 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
09/04/2018 | 394.00p | 399.00p | 390.00p | 395.00p | 2179 |
06/04/2018 | 394.00p | 395.50p | 388.00p | 394.00p | 6006 |
05/04/2018 | 392.00p | 399.00p | 392.00p | 394.00p | 13293 |
04/04/2018 | 392.00p | 394.00p | 384.00p | 392.00p | 1609 |
03/04/2018 | 395.00p | 395.00p | 384.00p | 392.00p | 12390 |
29/03/2018 | 395.00p | 400.00p | 390.00p | 390.00p | 9904 |
28/03/2018 | 393.00p | 404.50p | 385.00p | 390.00p | 13008 |
27/03/2018 | 393.00p | 402.00p | 388.00p | 393.00p | 2325 |
26/03/2018 | 393.00p | 398.00p | 384.00p | 393.00p | 4818 |
23/03/2018 | 394.00p | 400.08p | 384.00p | 393.00p | 6638 |
22/03/2018 | 399.00p | 403.00p | 388.15p | 394.00p | 7843 |
21/03/2018 | 387.00p | 411.20p | 387.00p | 399.00p | 26230 |
20/03/2018 | 386.00p | 394.00p | 386.00p | 387.00p | 88 |
19/03/2018 | 386.00p | 386.00p | 378.00p | 386.00p | 2230 |
16/03/2018 | 384.00p | 393.00p | 378.00p | 386.00p | 6119 |
15/03/2018 | 384.00p | 393.44p | 376.00p | 384.00p | 5171 |
14/03/2018 | 384.00p | 394.00p | 376.00p | 384.00p | 979 |
13/03/2018 | 380.00p | 394.00p | 374.00p | 384.00p | 6024 |
12/03/2018 | 378.00p | 380.00p | 371.28p | 375.00p | 10200 |
09/03/2018 | 378.00p | 386.00p | 378.00p | 378.00p | 182 |
08/03/2018 | 380.00p | 380.00p | 371.28p | 378.00p | 111 |
07/03/2018 | 380.00p | 386.00p | 370.96p | 378.00p | 25039 |
06/03/2018 | 377.00p | 387.98p | 370.60p | 380.00p | 4649 |
05/03/2018 | 377.00p | 384.00p | 370.42p | 377.00p | 3420 |
02/03/2018 | 380.00p | 382.45p | 370.00p | 377.00p | 6433 |
01/03/2018 | 380.00p | 385.00p | 372.11p | 380.00p | 11761 |
28/02/2018 | 380.00p | 385.00p | 372.00p | 380.00p | 1697 |
27/02/2018 | 380.00p | 385.00p | 380.00p | 380.00p | 224 |
26/02/2018 | 380.00p | 385.00p | 372.40p | 380.00p | 8110 |
23/02/2018 | 380.00p | 385.50p | 372.00p | 380.00p | 16793 |
22/02/2018 | 380.00p | 382.00p | 370.00p | 380.00p | 7875 |
21/02/2018 | 378.00p | 382.00p | 378.00p | 380.00p | 1616 |
20/02/2018 | 378.00p | 382.00p | 372.11p | 378.00p | 3683 |
19/02/2018 | 378.00p | 382.80p | 370.00p | 378.00p | 2002 |
16/02/2018 | 378.00p | 386.00p | 372.00p | 378.00p | 3300 |
15/02/2018 | 380.00p | 386.00p | 372.00p | 378.00p | 3183 |
14/02/2018 | 380.00p | 385.00p | 370.00p | 380.00p | 4365 |
13/02/2018 | 380.00p | 390.00p | 380.00p | 380.00p | 4193 |
12/02/2018 | 371.00p | 389.80p | 364.00p | 380.00p | 3554 |
09/02/2018 | 376.00p | 378.00p | 364.00p | 371.00p | 23192 |
08/02/2018 | 376.00p | 380.00p | 376.00p | 376.00p | 1839 |
07/02/2018 | 385.00p | 385.00p | 376.00p | 378.00p | 1338 |
06/02/2018 | 379.00p | 400.00p | 379.00p | 387.00p | 8922 |
05/02/2018 | 414.00p | 418.00p | 382.00p | 390.00p | 14142 |
02/02/2018 | 429.00p | 429.00p | 410.00p | 414.00p | 3410 |
01/02/2018 | 432.00p | 436.00p | 423.96p | 429.00p | 2101 |
31/01/2018 | 432.00p | 436.00p | 428.66p | 432.00p | 2188 |
30/01/2018 | 432.00p | 438.00p | 428.64p | 432.00p | 829 |
29/01/2018 | 432.00p | 432.00p | 426.00p | 432.00p | 804 |
26/01/2018 | 437.00p | 446.00p | 430.00p | 432.00p | 23387 |
25/01/2018 | 420.00p | 442.00p | 417.75p | 437.00p | 18937 |
24/01/2018 | 415.00p | 420.00p | 410.00p | 420.00p | 11770 |
23/01/2018 | 415.00p | 423.80p | 407.00p | 415.00p | 4480 |
22/01/2018 | 417.00p | 424.00p | 410.00p | 415.00p | 8378 |
19/01/2018 | 412.00p | 422.60p | 406.55p | 417.00p | 4288 |
*Close Price adjusted for both dividends and splits