Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/10/2018 | 1,050.00p | 1,065.00p | 1,050.00p | 1,055.00p | 167102 |
29/10/2018 | 1,055.00p | 1,068.75p | 1,050.00p | 1,060.00p | 9768 |
26/10/2018 | 1,070.00p | 1,074.00p | 1,050.00p | 1,050.00p | 21818 |
25/10/2018 | 1,095.00p | 1,103.50p | 1,070.00p | 1,082.50p | 44253 |
24/10/2018 | 1,115.00p | 1,115.00p | 1,101.00p | 1,115.00p | 22831 |
23/10/2018 | 1,090.00p | 1,110.00p | 1,085.00p | 1,110.00p | 11974 |
22/10/2018 | 1,085.00p | 1,110.00p | 1,080.00p | 1,100.00p | 62750 |
19/10/2018 | 1,095.00p | 1,100.00p | 1,085.00p | 1,095.00p | 25280 |
18/10/2018 | 1,105.00p | 1,105.00p | 1,080.00p | 1,105.00p | 72783 |
17/10/2018 | 1,072.00p | 1,084.00p | 1,072.00p | 1,080.00p | 19100 |
16/10/2018 | 1,065.00p | 1,085.00p | 1,065.00p | 1,085.00p | 13909 |
15/10/2018 | 1,085.00p | 1,090.00p | 1,066.00p | 1,080.00p | 14746 |
12/10/2018 | 1,060.00p | 1,080.00p | 1,055.00p | 1,070.00p | 21139 |
11/10/2018 | 1,070.00p | 1,083.50p | 1,050.00p | 1,055.00p | 30125 |
10/10/2018 | 1,095.00p | 1,100.00p | 1,070.00p | 1,075.00p | 34082 |
09/10/2018 | 1,100.00p | 1,112.00p | 1,100.00p | 1,102.50p | 19052 |
08/10/2018 | 1,110.00p | 1,115.00p | 1,102.00p | 1,110.00p | 17327 |
05/10/2018 | 1,110.00p | 1,118.00p | 1,095.00p | 1,105.00p | 9210 |
04/10/2018 | 1,125.00p | 1,128.00p | 1,100.00p | 1,100.00p | 18705 |
03/10/2018 | 1,132.00p | 1,136.25p | 1,127.00p | 1,127.50p | 6968 |
02/10/2018 | 1,125.00p | 1,137.50p | 1,120.00p | 1,135.00p | 20757 |
01/10/2018 | 1,130.00p | 1,140.00p | 1,130.00p | 1,140.00p | 25524 |
28/09/2018 | 1,145.00p | 1,145.00p | 1,125.00p | 1,130.00p | 16150 |
27/09/2018 | 1,120.00p | 1,140.00p | 1,120.00p | 1,140.00p | 47735 |
26/09/2018 | 1,150.00p | 1,150.00p | 1,120.00p | 1,125.00p | 49466 |
25/09/2018 | 1,130.00p | 1,138.40p | 1,124.00p | 1,135.00p | 23070 |
24/09/2018 | 1,125.00p | 1,144.00p | 1,110.00p | 1,130.00p | 26986 |
21/09/2018 | 1,120.00p | 1,145.00p | 1,120.00p | 1,130.00p | 41639 |
20/09/2018 | 1,140.00p | 1,140.00p | 1,120.00p | 1,132.50p | 18503 |
19/09/2018 | 1,145.00p | 1,145.00p | 1,115.00p | 1,132.50p | 15646 |
18/09/2018 | 1,150.00p | 1,150.00p | 1,130.00p | 1,135.00p | 67732 |
17/09/2018 | 1,150.00p | 1,150.00p | 1,125.00p | 1,137.50p | 13552 |
14/09/2018 | 1,150.00p | 1,150.75p | 1,130.00p | 1,137.50p | 13517 |
13/09/2018 | 1,135.00p | 1,145.00p | 1,034.64p | 1,140.00p | 30478 |
12/09/2018 | 1,115.00p | 1,135.00p | 1,115.00p | 1,125.00p | 13272 |
11/09/2018 | 1,115.00p | 1,135.00p | 1,110.00p | 1,125.00p | 22855 |
10/09/2018 | 1,110.00p | 1,130.00p | 1,110.00p | 1,115.00p | 12472 |
07/09/2018 | 1,125.00p | 1,129.00p | 1,100.00p | 1,125.00p | 25575 |
06/09/2018 | 1,125.00p | 1,135.00p | 1,125.00p | 1,125.00p | 7763 |
05/09/2018 | 1,140.00p | 1,150.00p | 1,125.00p | 1,125.00p | 18668 |
04/09/2018 | 1,130.00p | 1,147.00p | 1,128.90p | 1,132.50p | 16158 |
03/09/2018 | 1,135.00p | 1,150.00p | 1,135.00p | 1,145.00p | 40759 |
31/08/2018 | 1,130.00p | 1,150.00p | 1,125.00p | 1,135.00p | 20173 |
30/08/2018 | 1,145.00p | 1,145.00p | 1,130.04p | 1,145.00p | 32919 |
29/08/2018 | 1,145.00p | 1,145.00p | 1,130.00p | 1,137.50p | 18058 |
28/08/2018 | 1,140.00p | 1,145.00p | 1,125.00p | 1,132.50p | 18023 |
24/08/2018 | 1,135.00p | 1,135.00p | 1,120.20p | 1,127.50p | 6774 |
23/08/2018 | 1,125.00p | 1,135.00p | 1,120.00p | 1,125.00p | 19391 |
22/08/2018 | 1,120.00p | 1,135.00p | 1,116.25p | 1,125.00p | 38780 |
21/08/2018 | 1,135.00p | 1,135.00p | 1,110.00p | 1,130.00p | 27450 |
20/08/2018 | 1,135.00p | 1,135.00p | 1,118.75p | 1,135.00p | 13716 |
17/08/2018 | 1,125.00p | 1,135.00p | 1,110.00p | 1,135.00p | 12331 |
16/08/2018 | 1,115.00p | 1,125.00p | 1,098.00p | 1,105.00p | 30775 |
15/08/2018 | 1,110.00p | 1,115.00p | 1,097.00p | 1,105.00p | 31289 |
14/08/2018 | 1,095.00p | 1,110.00p | 1,095.00p | 1,105.00p | 126968 |
13/08/2018 | 1,090.00p | 1,110.00p | 1,085.00p | 1,095.00p | 18750 |
10/08/2018 | 1,090.00p | 1,105.00p | 1,085.00p | 1,097.50p | 23301 |
09/08/2018 | 1,073.25p | 1,087.84p | 1,073.25p | 1,082.50p | 19024 |
08/08/2018 | 1,082.37p | 1,087.30p | 1,072.50p | 1,077.50p | 26659 |
07/08/2018 | 1,065.00p | 1,085.00p | 1,065.00p | 1,065.00p | 24254 |
06/08/2018 | 1,075.00p | 1,092.90p | 1,055.00p | 1,070.00p | 10559 |
03/08/2018 | 1,085.00p | 1,087.50p | 1,079.95p | 1,085.00p | 4365 |
02/08/2018 | 1,080.00p | 1,092.90p | 1,079.00p | 1,080.00p | 5383 |
01/08/2018 | 1,090.00p | 1,098.00p | 1,080.00p | 1,085.00p | 11594 |
31/07/2018 | 1,070.00p | 1,098.00p | 1,060.00p | 1,075.00p | 57722 |
30/07/2018 | 1,070.00p | 1,079.00p | 1,070.00p | 1,070.00p | 27791 |
27/07/2018 | 1,074.67p | 1,079.50p | 1,074.67p | 1,077.50p | 28244 |
26/07/2018 | 1,080.00p | 1,094.00p | 1,060.00p | 1,070.00p | 136733 |
25/07/2018 | 1,095.00p | 1,100.00p | 1,085.00p | 1,090.00p | 167585 |
24/07/2018 | 1,075.00p | 1,100.00p | 1,070.00p | 1,085.00p | 286001 |
23/07/2018 | 1,070.00p | 1,075.00p | 1,055.00p | 1,070.00p | 36815 |
20/07/2018 | 1,055.00p | 1,067.00p | 1,055.00p | 1,062.50p | 29330 |
19/07/2018 | 1,035.00p | 1,070.00p | 1,035.00p | 1,065.00p | 54776 |
18/07/2018 | 1,050.00p | 1,055.00p | 1,030.00p | 1,050.00p | 80448 |
17/07/2018 | 1,045.00p | 1,045.00p | 1,025.00p | 1,035.00p | 11619 |
16/07/2018 | 1,044.00p | 1,044.00p | 1,033.25p | 1,037.50p | 7343 |
13/07/2018 | 1,040.00p | 1,055.20p | 1,025.00p | 1,030.00p | 14740 |
12/07/2018 | 1,060.00p | 1,060.00p | 1,035.00p | 1,050.00p | 11250 |
11/07/2018 | 1,060.00p | 1,060.00p | 1,035.00p | 1,047.50p | 7300 |
10/07/2018 | 1,060.00p | 1,060.00p | 1,040.00p | 1,045.00p | 55609 |
09/07/2018 | 1,060.00p | 1,068.75p | 1,050.00p | 1,050.00p | 53259 |
06/07/2018 | 1,050.00p | 1,075.00p | 1,050.00p | 1,050.00p | 14768 |
05/07/2018 | 1,060.00p | 1,074.00p | 1,055.00p | 1,065.00p | 30761 |
04/07/2018 | 1,070.00p | 1,070.00p | 1,056.75p | 1,070.00p | 4861 |
03/07/2018 | 1,060.00p | 1,065.00p | 1,056.60p | 1,060.00p | 21309 |
02/07/2018 | 1,060.00p | 1,075.00p | 1,060.00p | 1,060.00p | 75297 |
29/06/2018 | 1,060.00p | 1,080.00p | 1,060.00p | 1,065.00p | 20740 |
28/06/2018 | 1,035.00p | 1,085.00p | 1,035.00p | 1,085.00p | 56860 |
27/06/2018 | 1,040.00p | 1,050.00p | 1,031.25p | 1,040.00p | 63584 |
26/06/2018 | 1,035.00p | 1,050.00p | 1,030.00p | 1,030.00p | 41320 |
25/06/2018 | 1,035.00p | 1,040.00p | 1,020.00p | 1,027.50p | 24657 |
22/06/2018 | 1,055.00p | 1,055.00p | 1,010.00p | 1,025.00p | 44210 |
21/06/2018 | 1,055.00p | 1,055.00p | 1,035.00p | 1,040.00p | 9141 |
20/06/2018 | 1,050.00p | 1,050.00p | 1,035.00p | 1,050.00p | 32596 |
19/06/2018 | 1,030.00p | 1,050.00p | 1,025.00p | 1,030.00p | 44382 |
18/06/2018 | 1,035.00p | 1,048.00p | 1,025.00p | 1,025.00p | 30425 |
15/06/2018 | 1,035.00p | 1,040.00p | 1,020.00p | 1,040.00p | 83736 |
14/06/2018 | 1,035.00p | 1,035.00p | 1,010.00p | 1,035.00p | 14589 |
13/06/2018 | 1,025.00p | 1,045.00p | 1,015.00p | 1,020.00p | 29306 |
12/06/2018 | 1,025.00p | 1,045.00p | 1,025.00p | 1,040.00p | 90473 |
11/06/2018 | 1,030.00p | 1,045.00p | 1,025.00p | 1,040.00p | 24128 |
08/06/2018 | 1,010.00p | 1,025.00p | 994.00p | 1,025.00p | 81181 |
07/06/2018 | 992.00p | 1,010.00p | 992.00p | 1,010.00p | 17743 |
06/06/2018 | 1,000.00p | 1,010.00p | 1,000.00p | 1,010.00p | 16157 |
05/06/2018 | 1,000.00p | 1,008.60p | 996.00p | 1,003.00p | 12645 |
04/06/2018 | 1,000.00p | 1,010.00p | 994.08p | 1,000.00p | 7627 |
01/06/2018 | 1,000.00p | 1,000.00p | 988.00p | 996.00p | 80760 |
31/05/2018 | 992.00p | 994.00p | 976.00p | 988.00p | 72635 |
30/05/2018 | 992.00p | 992.00p | 980.00p | 988.00p | 29320 |
29/05/2018 | 989.00p | 991.50p | 985.00p | 985.00p | 11401 |
25/05/2018 | 988.20p | 996.66p | 988.20p | 991.00p | 6664 |
24/05/2018 | 988.00p | 998.00p | 984.00p | 984.00p | 18255 |
23/05/2018 | 996.00p | 998.00p | 985.50p | 993.00p | 17588 |
22/05/2018 | 982.00p | 990.00p | 981.67p | 986.00p | 64356 |
21/05/2018 | 990.00p | 998.00p | 982.33p | 987.00p | 26186 |
18/05/2018 | 990.00p | 990.00p | 984.60p | 987.00p | 20235 |
17/05/2018 | 988.00p | 994.00p | 978.00p | 986.00p | 62246 |
16/05/2018 | 976.00p | 990.00p | 973.00p | 990.00p | 21390 |
15/05/2018 | 976.00p | 988.57p | 972.00p | 981.00p | 29371 |
14/05/2018 | 980.00p | 990.00p | 976.14p | 986.00p | 24989 |
11/05/2018 | 990.00p | 994.00p | 980.18p | 989.00p | 38973 |
10/05/2018 | 994.00p | 996.00p | 980.00p | 985.00p | 17695 |
09/05/2018 | 990.00p | 990.00p | 974.00p | 990.00p | 20377 |
08/05/2018 | 990.00p | 990.00p | 976.00p | 983.00p | 53848 |
04/05/2018 | 985.20p | 987.29p | 981.00p | 985.00p | 67171 |
03/05/2018 | 990.00p | 997.25p | 982.00p | 985.00p | 25435 |
02/05/2018 | 981.60p | 998.08p | 981.60p | 993.00p | 27349 |
01/05/2018 | 988.50p | 992.80p | 976.00p | 988.00p | 32555 |
30/04/2018 | 974.00p | 990.00p | 974.00p | 990.00p | 20949 |
27/04/2018 | 960.00p | 970.00p | 950.00p | 960.00p | 45163 |
26/04/2018 | 960.00p | 965.00p | 951.67p | 960.00p | 60826 |
25/04/2018 | 968.00p | 968.00p | 951.67p | 960.00p | 13196 |
24/04/2018 | 964.00p | 969.01p | 959.00p | 959.00p | 27316 |
23/04/2018 | 950.00p | 970.50p | 946.00p | 960.00p | 34026 |
20/04/2018 | 944.00p | 964.00p | 944.00p | 954.00p | 31962 |
19/04/2018 | 950.00p | 957.00p | 944.00p | 950.00p | 4071 |
18/04/2018 | 940.00p | 954.00p | 940.00p | 950.00p | 86599 |
17/04/2018 | 946.00p | 960.00p | 940.00p | 948.00p | 67005 |
16/04/2018 | 946.00p | 954.00p | 940.00p | 946.00p | 8090 |
13/04/2018 | 960.00p | 960.00p | 940.00p | 949.00p | 65151 |
12/04/2018 | 940.00p | 955.00p | 934.00p | 950.00p | 57285 |
11/04/2018 | 958.00p | 958.00p | 940.00p | 950.00p | 15666 |
10/04/2018 | 944.00p | 955.00p | 940.00p | 948.00p | 16657 |
09/04/2018 | 950.00p | 955.00p | 946.00p | 952.00p | 25368 |
06/04/2018 | 958.00p | 959.00p | 950.00p | 955.00p | 22896 |
05/04/2018 | 958.00p | 962.00p | 956.00p | 962.00p | 72044 |
04/04/2018 | 950.00p | 951.20p | 940.00p | 940.00p | 7464 |
03/04/2018 | 952.00p | 970.00p | 944.00p | 964.00p | 24122 |
29/03/2018 | 954.00p | 970.00p | 942.00p | 970.00p | 142289 |
28/03/2018 | 960.00p | 966.00p | 952.00p | 956.00p | 46406 |
27/03/2018 | 980.00p | 980.00p | 960.00p | 962.00p | 52507 |
26/03/2018 | 956.00p | 974.00p | 956.00p | 974.00p | 49952 |
23/03/2018 | 956.00p | 970.00p | 956.00p | 970.00p | 66328 |
22/03/2018 | 986.00p | 988.60p | 956.00p | 970.00p | 34845 |
21/03/2018 | 988.00p | 999.33p | 988.00p | 988.00p | 14967 |
20/03/2018 | 1,000.00p | 1,000.00p | 992.00p | 996.00p | 29591 |
19/03/2018 | 1,000.00p | 1,007.60p | 995.00p | 996.00p | 416172 |
16/03/2018 | 1,010.00p | 1,010.00p | 990.00p | 990.00p | 30968 |
15/03/2018 | 1,005.00p | 1,009.00p | 998.00p | 1,000.00p | 22696 |
14/03/2018 | 1,010.00p | 1,010.00p | 1,000.00p | 1,000.00p | 17485 |
13/03/2018 | 998.00p | 1,015.00p | 998.00p | 1,007.50p | 33391 |
12/03/2018 | 1,000.00p | 1,015.00p | 1,000.00p | 1,007.50p | 10801 |
09/03/2018 | 1,000.00p | 1,012.29p | 997.20p | 998.00p | 19437 |
08/03/2018 | 1,010.00p | 1,010.00p | 1,000.00p | 1,010.00p | 93684 |
07/03/2018 | 1,010.00p | 1,010.00p | 992.00p | 1,003.00p | 57913 |
06/03/2018 | 1,010.00p | 1,010.00p | 997.40p | 1,005.00p | 12530 |
05/03/2018 | 1,010.00p | 1,010.00p | 990.20p | 1,010.00p | 19517 |
02/03/2018 | 988.00p | 1,005.00p | 976.57p | 988.00p | 22668 |
01/03/2018 | 1,000.00p | 1,005.00p | 988.00p | 994.00p | 93318 |
28/02/2018 | 1,005.00p | 1,005.00p | 993.27p | 1,000.00p | 50226 |
27/02/2018 | 998.00p | 1,015.00p | 993.10p | 996.50p | 24357 |
26/02/2018 | 994.00p | 1,005.00p | 992.00p | 998.50p | 14446 |
23/02/2018 | 982.00p | 992.00p | 971.20p | 986.00p | 27480 |
22/02/2018 | 970.00p | 982.00p | 968.22p | 976.00p | 16174 |
21/02/2018 | 970.00p | 988.00p | 970.00p | 980.00p | 6691 |
20/02/2018 | 986.00p | 992.00p | 970.00p | 970.00p | 18412 |
19/02/2018 | 982.00p | 982.00p | 979.00p | 979.00p | 15748 |
16/02/2018 | 984.00p | 994.00p | 970.00p | 984.00p | 59696 |
15/02/2018 | 992.00p | 994.00p | 980.00p | 980.00p | 7342 |
14/02/2018 | 978.00p | 990.40p | 972.40p | 980.00p | 55229 |
13/02/2018 | 956.00p | 966.00p | 947.00p | 958.00p | 43811 |
12/02/2018 | 962.00p | 963.00p | 946.00p | 956.00p | 59981 |
09/02/2018 | 970.00p | 970.00p | 950.00p | 958.00p | 25981 |
08/02/2018 | 974.00p | 988.00p | 958.00p | 962.00p | 17233 |
07/02/2018 | 970.00p | 988.00p | 949.00p | 972.00p | 19516 |
06/02/2018 | 980.00p | 980.00p | 948.00p | 952.00p | 36134 |
05/02/2018 | 986.00p | 986.00p | 974.00p | 978.00p | 16784 |
02/02/2018 | 990.00p | 990.00p | 978.00p | 983.00p | 10894 |
01/02/2018 | 984.00p | 990.00p | 978.00p | 984.00p | 62108 |
31/01/2018 | 980.00p | 990.00p | 980.00p | 990.00p | 9279 |
30/01/2018 | 986.00p | 986.00p | 978.00p | 980.00p | 19978 |
29/01/2018 | 994.00p | 1,000.00p | 982.00p | 989.00p | 26268 |
26/01/2018 | 986.00p | 995.60p | 982.00p | 992.00p | 48639 |
25/01/2018 | 996.00p | 1,000.00p | 988.00p | 988.00p | 57516 |
24/01/2018 | 1,025.00p | 1,040.00p | 1,015.00p | 1,025.00p | 28020 |
23/01/2018 | 1,030.00p | 1,035.00p | 1,015.00p | 1,022.50p | 28117 |
22/01/2018 | 1,020.00p | 1,040.00p | 1,015.00p | 1,030.00p | 20317 |
19/01/2018 | 1,025.00p | 1,035.00p | 1,020.00p | 1,032.50p | 42094 |
18/01/2018 | 1,035.00p | 1,043.00p | 1,030.00p | 1,035.00p | 14855 |
17/01/2018 | 1,040.00p | 1,050.00p | 1,025.00p | 1,040.00p | 31504 |
*Close Price adjusted for both dividends and splits