Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/01/2018 | 928.00p | 936.00p | 922.55p | 928.00p | 1580 |
15/01/2018 | 924.00p | 936.00p | 918.00p | 928.00p | 6313 |
12/01/2018 | 929.00p | 930.00p | 918.00p | 924.00p | 4084 |
11/01/2018 | 932.00p | 935.00p | 920.00p | 929.00p | 4410 |
10/01/2018 | 929.00p | 938.00p | 929.00p | 932.00p | 2244 |
09/01/2018 | 929.00p | 938.00p | 927.00p | 929.00p | 4069 |
08/01/2018 | 929.00p | 938.00p | 922.22p | 929.00p | 4923 |
05/01/2018 | 920.00p | 930.00p | 919.50p | 929.00p | 22582 |
04/01/2018 | 920.00p | 923.92p | 918.00p | 920.00p | 2613 |
03/01/2018 | 927.00p | 932.00p | 917.20p | 920.00p | 3387 |
02/01/2018 | 930.00p | 939.80p | 923.00p | 927.00p | 4254 |
29/12/2017 | 925.00p | 932.33p | 923.33p | 925.00p | 1476 |
28/12/2017 | 927.50p | 933.00p | 923.33p | 925.00p | 176 |
27/12/2017 | 927.50p | 934.85p | 921.50p | 927.50p | 2689 |
22/12/2017 | 927.50p | 934.85p | 923.75p | 927.50p | 1742 |
21/12/2017 | 930.00p | 934.85p | 923.75p | 927.50p | 2725 |
20/12/2017 | 927.50p | 935.00p | 924.00p | 930.00p | 2474 |
19/12/2017 | 930.00p | 934.25p | 924.00p | 927.50p | 1239 |
18/12/2017 | 930.00p | 935.00p | 930.00p | 930.00p | 2019 |
15/12/2017 | 927.50p | 935.00p | 922.25p | 930.00p | 3302 |
14/12/2017 | 925.00p | 935.00p | 920.00p | 927.50p | 2944 |
13/12/2017 | 925.00p | 926.50p | 920.00p | 925.00p | 3569 |
12/12/2017 | 925.00p | 928.40p | 925.00p | 925.00p | 24 |
11/12/2017 | 925.00p | 929.90p | 922.20p | 925.00p | 1342 |
08/12/2017 | 925.00p | 926.50p | 920.00p | 925.00p | 2856 |
07/12/2017 | 925.00p | 927.00p | 922.00p | 925.00p | 2448 |
06/12/2017 | 925.00p | 927.00p | 920.50p | 925.00p | 2311 |
05/12/2017 | 925.00p | 928.00p | 921.50p | 925.00p | 873 |
04/12/2017 | 912.50p | 929.50p | 912.50p | 925.00p | 980 |
01/12/2017 | 912.50p | 915.00p | 910.75p | 912.50p | 2309 |
30/11/2017 | 912.50p | 915.00p | 912.00p | 912.50p | 434 |
29/11/2017 | 915.00p | 915.00p | 911.25p | 912.50p | 2909 |
28/11/2017 | 917.50p | 924.85p | 910.00p | 915.00p | 2085 |
27/11/2017 | 922.50p | 930.00p | 915.00p | 917.50p | 3154 |
24/11/2017 | 920.00p | 925.00p | 916.50p | 922.50p | 690 |
23/11/2017 | 900.00p | 924.00p | 900.00p | 920.00p | 4155 |
22/11/2017 | 925.00p | 928.50p | 899.25p | 900.00p | 1600 |
21/11/2017 | 922.00p | 930.00p | 917.50p | 925.00p | 4998 |
20/11/2017 | 922.00p | 930.00p | 915.70p | 922.00p | 4320 |
17/11/2017 | 932.50p | 932.50p | 915.00p | 922.00p | 5091 |
16/11/2017 | 932.50p | 939.89p | 925.00p | 932.50p | 36152 |
15/11/2017 | 932.50p | 940.00p | 928.00p | 932.50p | 3098 |
14/11/2017 | 932.50p | 940.00p | 932.50p | 932.50p | 2485 |
13/11/2017 | 932.50p | 940.00p | 925.11p | 932.50p | 7509 |
10/11/2017 | 917.50p | 939.75p | 917.50p | 932.50p | 8537 |
09/11/2017 | 917.50p | 930.00p | 915.11p | 917.50p | 6756 |
08/11/2017 | 917.50p | 919.89p | 915.11p | 917.50p | 4317 |
07/11/2017 | 920.00p | 925.00p | 915.00p | 917.50p | 10981 |
06/11/2017 | 925.00p | 930.00p | 915.00p | 920.00p | 4090 |
03/11/2017 | 925.00p | 935.00p | 915.00p | 925.00p | 4202 |
02/11/2017 | 932.50p | 932.50p | 915.00p | 925.00p | 1160 |
01/11/2017 | 935.00p | 939.50p | 925.00p | 932.50p | 4210 |
31/10/2017 | 935.00p | 940.00p | 930.11p | 935.00p | 6589 |
30/10/2017 | 932.50p | 939.50p | 925.11p | 935.00p | 13796 |
27/10/2017 | 932.50p | 940.00p | 925.11p | 932.50p | 6168 |
26/10/2017 | 932.50p | 939.89p | 932.50p | 932.50p | 3688 |
25/10/2017 | 930.00p | 940.00p | 930.00p | 932.50p | 53257 |
24/10/2017 | 925.00p | 935.00p | 918.00p | 930.00p | 6335 |
23/10/2017 | 925.00p | 935.00p | 917.70p | 925.00p | 1761 |
20/10/2017 | 925.00p | 935.00p | 917.70p | 925.00p | 794 |
19/10/2017 | 925.00p | 935.00p | 917.70p | 925.00p | 3936 |
18/10/2017 | 925.00p | 934.89p | 917.70p | 925.00p | 2666 |
17/10/2017 | 925.00p | 932.00p | 917.00p | 925.00p | 1128 |
16/10/2017 | 927.50p | 939.89p | 915.00p | 925.00p | 7033 |
13/10/2017 | 927.50p | 927.50p | 927.50p | 927.50p | 5071 |
12/10/2017 | 922.50p | 927.50p | 922.50p | 927.50p | 1763 |
11/10/2017 | 915.00p | 922.50p | 915.00p | 922.50p | 7484 |
10/10/2017 | 907.50p | 915.00p | 907.50p | 915.00p | 13285 |
09/10/2017 | 907.50p | 907.50p | 907.50p | 907.50p | 4509 |
06/10/2017 | 902.50p | 915.00p | 902.50p | 907.50p | 863 |
05/10/2017 | 900.00p | 907.50p | 900.00p | 902.50p | 3560 |
04/10/2017 | 900.00p | 900.00p | 897.50p | 900.00p | 10491 |
03/10/2017 | 902.50p | 902.50p | 900.00p | 900.00p | 2989 |
02/10/2017 | 900.00p | 905.00p | 900.00p | 902.50p | 7597 |
29/09/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 7451 |
28/09/2017 | 905.00p | 905.00p | 900.00p | 900.00p | 960 |
27/09/2017 | 915.00p | 915.00p | 905.00p | 905.00p | 6674 |
26/09/2017 | 917.50p | 917.50p | 912.50p | 915.00p | 4085 |
25/09/2017 | 917.50p | 917.50p | 917.50p | 917.50p | 2761 |
22/09/2017 | 917.50p | 917.50p | 917.50p | 917.50p | 1727 |
21/09/2017 | 922.50p | 922.50p | 917.50p | 917.50p | 6679 |
20/09/2017 | 927.50p | 927.50p | 922.50p | 922.50p | 6134 |
19/09/2017 | 927.50p | 932.50p | 927.50p | 927.50p | 4596 |
18/09/2017 | 920.00p | 927.50p | 920.00p | 927.50p | 3999 |
15/09/2017 | 905.00p | 920.00p | 900.00p | 920.00p | 8245 |
14/09/2017 | 897.50p | 900.00p | 897.50p | 900.00p | 9973 |
13/09/2017 | 907.50p | 907.50p | 895.00p | 897.50p | 5588 |
12/09/2017 | 907.50p | 910.00p | 907.50p | 907.50p | 2738 |
11/09/2017 | 892.50p | 910.00p | 892.50p | 910.00p | 6856 |
08/09/2017 | 897.50p | 897.50p | 885.00p | 892.50p | 10871 |
07/09/2017 | 900.00p | 905.00p | 897.50p | 897.50p | 2469 |
06/09/2017 | 910.00p | 910.00p | 905.00p | 905.00p | 4231 |
05/09/2017 | 910.00p | 915.00p | 910.00p | 910.00p | 3362 |
04/09/2017 | 910.00p | 912.50p | 907.50p | 910.00p | 2873 |
01/09/2017 | 917.50p | 917.50p | 910.00p | 910.00p | 7388 |
31/08/2017 | 932.50p | 932.50p | 914.00p | 914.00p | 6338 |
30/08/2017 | 935.00p | 935.00p | 932.50p | 932.50p | 5445 |
29/08/2017 | 942.50p | 942.50p | 935.00p | 935.00p | 4584 |
25/08/2017 | 942.50p | 942.50p | 942.50p | 942.50p | 3765 |
24/08/2017 | 942.50p | 942.50p | 942.50p | 942.50p | 3963 |
23/08/2017 | 942.50p | 942.50p | 942.50p | 942.50p | 8852 |
22/08/2017 | 942.50p | 942.50p | 942.50p | 942.50p | 24760 |
21/08/2017 | 942.50p | 942.50p | 942.50p | 942.50p | 1340 |
18/08/2017 | 940.00p | 942.50p | 937.50p | 942.50p | 2931 |
17/08/2017 | 945.00p | 945.00p | 937.50p | 937.50p | 4684 |
16/08/2017 | 947.50p | 947.50p | 942.50p | 945.00p | 7227 |
15/08/2017 | 950.00p | 950.00p | 942.50p | 947.50p | 6041 |
14/08/2017 | 950.00p | 950.00p | 950.00p | 950.00p | 6307 |
11/08/2017 | 960.00p | 960.00p | 950.00p | 950.00p | 8627 |
10/08/2017 | 965.00p | 965.00p | 957.50p | 960.00p | 1188 |
09/08/2017 | 965.00p | 965.00p | 962.50p | 965.00p | 4426 |
08/08/2017 | 970.00p | 972.50p | 965.00p | 965.00p | 288220 |
07/08/2017 | 975.00p | 977.50p | 970.00p | 970.00p | 19183 |
04/08/2017 | 975.00p | 975.00p | 972.50p | 975.00p | 7956 |
03/08/2017 | 952.50p | 972.50p | 947.50p | 972.50p | 37866 |
02/08/2017 | 937.50p | 947.50p | 937.50p | 947.50p | 6185 |
01/08/2017 | 932.50p | 937.50p | 932.50p | 937.50p | 5215 |
31/07/2017 | 932.50p | 932.50p | 932.50p | 932.50p | 32 |
28/07/2017 | 932.50p | 932.50p | 932.50p | 932.50p | 3383 |
27/07/2017 | 932.50p | 932.50p | 932.50p | 932.50p | 4432 |
26/07/2017 | 930.00p | 935.00p | 930.00p | 932.50p | 7171 |
25/07/2017 | 930.00p | 930.00p | 930.00p | 930.00p | 1168 |
24/07/2017 | 912.50p | 930.00p | 910.00p | 930.00p | 6275 |
21/07/2017 | 922.50p | 922.50p | 912.50p | 912.50p | 1287 |
20/07/2017 | 935.00p | 935.00p | 922.50p | 922.50p | 8332 |
19/07/2017 | 927.50p | 935.00p | 927.50p | 935.00p | 5988 |
18/07/2017 | 922.50p | 927.50p | 922.50p | 927.50p | 4284 |
17/07/2017 | 917.50p | 922.50p | 917.50p | 922.50p | 1823 |
14/07/2017 | 895.00p | 917.50p | 895.00p | 917.50p | 7014 |
13/07/2017 | 895.00p | 895.00p | 895.00p | 895.00p | 2124 |
12/07/2017 | 897.50p | 897.50p | 895.00p | 895.00p | 11768 |
11/07/2017 | 900.00p | 900.00p | 897.50p | 897.50p | 3872 |
10/07/2017 | 922.50p | 920.00p | 900.00p | 900.00p | 9359 |
07/07/2017 | 962.50p | 960.00p | 917.50p | 920.00p | 18744 |
06/07/2017 | 952.50p | 957.50p | 950.00p | 957.50p | 6187 |
05/07/2017 | 947.50p | 952.50p | 947.50p | 952.50p | 2118 |
04/07/2017 | 947.50p | 947.50p | 947.50p | 947.50p | 3039 |
03/07/2017 | 947.50p | 947.50p | 945.00p | 947.50p | 4803 |
30/06/2017 | 945.00p | 950.00p | 945.00p | 947.50p | 10276 |
29/06/2017 | 945.00p | 945.00p | 942.50p | 945.00p | 4586 |
28/06/2017 | 932.50p | 945.00p | 932.50p | 945.00p | 12255 |
27/06/2017 | 952.50p | 952.50p | 930.00p | 932.50p | 2047 |
26/06/2017 | 932.50p | 957.50p | 932.50p | 952.50p | 13235 |
23/06/2017 | 932.50p | 932.50p | 932.50p | 932.50p | 2142 |
22/06/2017 | 932.50p | 932.50p | 932.50p | 932.50p | 0 |
21/06/2017 | 922.50p | 942.50p | 922.50p | 932.50p | 0 |
20/06/2017 | 917.50p | 922.50p | 917.50p | 922.50p | 0 |
19/06/2017 | 917.50p | 917.50p | 917.50p | 917.50p | 0 |
16/06/2017 | 912.50p | 925.00p | 910.11p | 917.50p | 8385 |
15/06/2017 | 920.00p | 929.89p | 909.35p | 912.50p | 5304 |
14/06/2017 | 917.50p | 930.00p | 910.11p | 920.00p | 1515 |
13/06/2017 | 920.00p | 930.00p | 917.11p | 917.50p | 849 |
12/06/2017 | 917.50p | 930.00p | 913.00p | 920.00p | 4011 |
09/06/2017 | 887.50p | 915.00p | 885.00p | 910.00p | 9443 |
08/06/2017 | 880.00p | 900.00p | 875.00p | 892.50p | 11124 |
07/06/2017 | 912.50p | 919.25p | 878.75p | 880.00p | 5520 |
06/06/2017 | 932.50p | 932.50p | 900.11p | 912.50p | 5097 |
05/06/2017 | 927.50p | 940.00p | 925.11p | 932.50p | 6543 |
02/06/2017 | 915.00p | 935.00p | 915.00p | 927.50p | 12918 |
01/06/2017 | 887.50p | 925.00p | 887.50p | 915.00p | 14352 |
31/05/2017 | 887.50p | 900.00p | 875.00p | 887.50p | 10890 |
30/05/2017 | 882.50p | 897.50p | 880.00p | 887.50p | 18852 |
26/05/2017 | 880.00p | 888.50p | 870.00p | 882.50p | 9476 |
25/05/2017 | 847.50p | 880.00p | 840.30p | 880.00p | 18363 |
24/05/2017 | 832.50p | 847.50p | 830.00p | 847.50p | 19437 |
23/05/2017 | 832.50p | 837.99p | 815.00p | 832.50p | 230444 |
22/05/2017 | 832.50p | 835.00p | 822.50p | 832.50p | 6808 |
19/05/2017 | 832.50p | 835.00p | 830.00p | 832.50p | 4130 |
18/05/2017 | 832.50p | 840.00p | 830.00p | 832.50p | 7331 |
17/05/2017 | 865.00p | 865.00p | 832.25p | 832.50p | 13194 |
16/05/2017 | 882.50p | 883.50p | 860.00p | 865.00p | 11577 |
15/05/2017 | 882.50p | 885.00p | 871.38p | 882.50p | 6672 |
12/05/2017 | 872.50p | 885.00p | 870.63p | 882.50p | 12862 |
11/05/2017 | 860.00p | 877.00p | 855.00p | 872.50p | 11728 |
10/05/2017 | 875.00p | 875.00p | 852.00p | 860.00p | 7830 |
09/05/2017 | 892.50p | 892.50p | 870.00p | 875.00p | 14691 |
08/05/2017 | 907.50p | 913.13p | 890.00p | 892.50p | 11880 |
05/05/2017 | 907.50p | 913.13p | 901.00p | 907.50p | 2458 |
04/05/2017 | 917.50p | 920.00p | 900.00p | 907.50p | 7400 |
03/05/2017 | 917.50p | 925.00p | 915.00p | 917.50p | 6726 |
02/05/2017 | 937.50p | 937.50p | 911.00p | 917.50p | 7764 |
28/04/2017 | 937.50p | 938.75p | 935.63p | 937.50p | 3651 |
27/04/2017 | 935.00p | 942.74p | 931.25p | 937.50p | 3142 |
26/04/2017 | 957.50p | 957.50p | 947.50p | 947.50p | 12782 |
25/04/2017 | 957.50p | 959.00p | 957.50p | 957.50p | 4342 |
24/04/2017 | 952.50p | 960.00p | 950.00p | 957.50p | 14311 |
21/04/2017 | 952.50p | 954.00p | 950.00p | 952.50p | 1988 |
20/04/2017 | 947.50p | 952.55p | 940.83p | 952.50p | 15382 |
19/04/2017 | 947.50p | 950.00p | 947.50p | 947.50p | 5276 |
18/04/2017 | 947.50p | 952.00p | 942.25p | 947.50p | 5372 |
13/04/2017 | 947.50p | 953.13p | 944.00p | 947.50p | 8685 |
12/04/2017 | 947.50p | 955.00p | 941.20p | 947.50p | 2895 |
11/04/2017 | 940.00p | 955.00p | 938.80p | 947.50p | 6551 |
10/04/2017 | 942.50p | 945.00p | 935.00p | 940.00p | 4100 |
07/04/2017 | 947.50p | 953.13p | 930.00p | 942.50p | 11427 |
06/04/2017 | 945.00p | 953.13p | 940.00p | 947.50p | 1744 |
05/04/2017 | 947.50p | 952.00p | 931.50p | 945.00p | 6787 |
04/04/2017 | 947.50p | 953.50p | 940.75p | 947.50p | 933 |
03/04/2017 | 942.50p | 949.00p | 940.00p | 947.50p | 8332 |
31/03/2017 | 942.50p | 945.00p | 942.20p | 942.50p | 2644 |
*Close Price adjusted for both dividends and splits