Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/11/2018 | 254.00p | 255.00p | 254.00p | 254.00p | 1010 |
02/11/2018 | 264.00p | 264.00p | 259.00p | 259.00p | 2 |
01/11/2018 | 264.00p | 264.00p | 260.00p | 260.00p | 3000 |
31/10/2018 | 264.00p | 264.00p | 256.50p | 259.00p | 8961 |
30/10/2018 | 264.00p | 264.00p | 259.00p | 259.00p | 2000 |
29/10/2018 | 275.00p | 259.00p | 258.00p | 259.00p | 0 |
26/10/2018 | 275.00p | 261.00p | 258.00p | 258.00p | 0 |
25/10/2018 | 275.00p | 275.00p | 261.00p | 261.00p | 720 |
24/10/2018 | 260.00p | 265.00p | 265.00p | 265.00p | 0 |
23/10/2018 | 260.00p | 265.00p | 265.00p | 265.00p | 0 |
22/10/2018 | 260.00p | 265.00p | 265.00p | 265.00p | 0 |
19/10/2018 | 260.00p | 265.00p | 265.00p | 265.00p | 0 |
18/10/2018 | 260.00p | 265.00p | 260.00p | 265.00p | 1456 |
17/10/2018 | 268.00p | 269.00p | 269.00p | 269.00p | 0 |
16/10/2018 | 268.00p | 269.00p | 266.00p | 269.00p | 5605 |
15/10/2018 | 262.00p | 282.00p | 282.00p | 282.00p | 0 |
12/10/2018 | 262.00p | 282.00p | 277.00p | 282.00p | 5000 |
11/10/2018 | 262.00p | 282.00p | 262.00p | 277.00p | 2466 |
10/10/2018 | 281.00p | 281.00p | 273.96p | 280.00p | 4525 |
09/10/2018 | 292.00p | 298.00p | 292.00p | 298.00p | 3000 |
08/10/2018 | 292.00p | 301.00p | 292.00p | 301.00p | 300 |
05/10/2018 | 305.00p | 301.00p | 297.00p | 301.00p | 0 |
04/10/2018 | 305.00p | 305.00p | 297.00p | 297.00p | 3400 |
03/10/2018 | 290.00p | 297.00p | 286.00p | 297.00p | 5950 |
02/10/2018 | 305.00p | 305.00p | 286.00p | 287.00p | 2812 |
01/10/2018 | 299.00p | 298.00p | 298.00p | 298.00p | 0 |
28/09/2018 | 299.00p | 298.00p | 298.00p | 298.00p | 0 |
27/09/2018 | 299.00p | 298.00p | 298.00p | 298.00p | 0 |
26/09/2018 | 299.00p | 299.00p | 288.00p | 298.00p | 3432 |
25/09/2018 | 292.00p | 292.00p | 284.00p | 287.00p | 4897 |
24/09/2018 | 284.00p | 298.00p | 296.00p | 296.00p | 5000 |
21/09/2018 | 284.00p | 298.00p | 292.00p | 298.00p | 12500 |
20/09/2018 | 284.00p | 292.00p | 284.00p | 292.00p | 1202 |
19/09/2018 | 299.75p | 299.75p | 292.00p | 292.00p | 826 |
18/09/2018 | 284.80p | 288.00p | 284.80p | 287.00p | 4520 |
17/09/2018 | 284.80p | 292.00p | 292.00p | 292.00p | 0 |
14/09/2018 | 284.80p | 292.00p | 292.00p | 292.00p | 0 |
13/09/2018 | 284.80p | 292.00p | 284.80p | 292.00p | 1500 |
12/09/2018 | 300.00p | 299.00p | 292.00p | 292.00p | 0 |
11/09/2018 | 300.00p | 299.00p | 292.00p | 299.00p | 0 |
10/09/2018 | 300.00p | 300.00p | 292.00p | 292.00p | 0 |
07/09/2018 | 300.00p | 300.00p | 300.00p | 300.00p | 1003 |
06/09/2018 | 301.00p | 315.00p | 308.00p | 315.00p | 0 |
05/09/2018 | 301.00p | 315.00p | 308.00p | 308.00p | 0 |
04/09/2018 | 301.00p | 315.00p | 315.00p | 315.00p | 0 |
03/09/2018 | 301.00p | 315.00p | 301.00p | 315.00p | 1623 |
31/08/2018 | 300.00p | 315.00p | 298.00p | 315.00p | 4000 |
30/08/2018 | 308.00p | 317.00p | 315.00p | 315.00p | 9700 |
29/08/2018 | 308.00p | 317.00p | 315.00p | 317.00p | 0 |
28/08/2018 | 308.00p | 315.00p | 307.75p | 315.00p | 2010 |
24/08/2018 | 306.00p | 308.00p | 305.00p | 308.00p | 1100 |
23/08/2018 | 303.00p | 307.00p | 303.00p | 307.00p | 350 |
22/08/2018 | 304.00p | 307.00p | 307.00p | 307.00p | 0 |
21/08/2018 | 304.00p | 307.00p | 307.00p | 307.00p | 0 |
20/08/2018 | 304.00p | 307.00p | 307.00p | 307.00p | 0 |
17/08/2018 | 304.00p | 307.00p | 303.00p | 307.00p | 2900 |
16/08/2018 | 303.00p | 307.00p | 303.00p | 307.00p | 1050 |
15/08/2018 | 303.00p | 307.00p | 303.00p | 307.00p | 3750 |
14/08/2018 | 303.00p | 307.00p | 303.00p | 307.00p | 134 |
13/08/2018 | 300.00p | 314.00p | 307.00p | 307.00p | 0 |
10/08/2018 | 300.00p | 314.00p | 300.00p | 314.00p | 1 |
09/08/2018 | 305.00p | 314.00p | 305.00p | 314.00p | 2100 |
08/08/2018 | 303.00p | 314.00p | 314.00p | 314.00p | 0 |
07/08/2018 | 303.00p | 314.00p | 303.00p | 314.00p | 2000 |
06/08/2018 | 310.00p | 314.00p | 314.00p | 314.00p | 0 |
03/08/2018 | 310.00p | 314.00p | 310.00p | 314.00p | 2000 |
02/08/2018 | 304.00p | 314.00p | 302.00p | 314.00p | 6600 |
01/08/2018 | 310.00p | 310.00p | 304.00p | 304.00p | 3400 |
31/07/2018 | 332.00p | 324.00p | 323.00p | 323.00p | 0 |
30/07/2018 | 332.00p | 332.00p | 324.00p | 324.00p | 3150 |
27/07/2018 | 332.00p | 326.00p | 324.00p | 326.00p | 0 |
26/07/2018 | 332.00p | 325.00p | 324.00p | 324.00p | 0 |
25/07/2018 | 332.00p | 332.00p | 325.00p | 325.00p | 1000 |
24/07/2018 | 318.00p | 330.00p | 318.00p | 330.00p | 2000 |
23/07/2018 | 337.00p | 330.00p | 330.00p | 330.00p | 0 |
20/07/2018 | 337.00p | 330.00p | 330.00p | 330.00p | 0 |
19/07/2018 | 337.00p | 330.00p | 330.00p | 330.00p | 0 |
18/07/2018 | 337.00p | 330.00p | 330.00p | 330.00p | 0 |
17/07/2018 | 337.00p | 330.00p | 330.00p | 330.00p | 0 |
16/07/2018 | 337.00p | 337.00p | 330.00p | 330.00p | 500 |
13/07/2018 | 328.75p | 330.00p | 330.00p | 330.00p | 0 |
12/07/2018 | 328.75p | 339.00p | 330.00p | 330.00p | 0 |
11/07/2018 | 328.75p | 339.00p | 339.00p | 339.00p | 0 |
10/07/2018 | 328.75p | 339.00p | 339.00p | 339.00p | 0 |
09/07/2018 | 328.75p | 339.00p | 328.75p | 339.00p | 1500 |
06/07/2018 | 330.00p | 339.00p | 339.00p | 339.00p | 0 |
05/07/2018 | 330.00p | 339.00p | 330.00p | 339.00p | 44278 |
04/07/2018 | 331.50p | 343.00p | 343.00p | 343.00p | 35000 |
03/07/2018 | 331.50p | 343.00p | 331.50p | 343.00p | 1500 |
02/07/2018 | 331.50p | 343.00p | 343.00p | 343.00p | 0 |
29/06/2018 | 331.50p | 343.00p | 331.50p | 343.00p | 2000 |
28/06/2018 | 332.00p | 344.00p | 343.00p | 343.00p | 4351 |
27/06/2018 | 332.00p | 344.00p | 344.00p | 344.00p | 0 |
26/06/2018 | 332.00p | 344.00p | 330.00p | 344.00p | 1194 |
25/06/2018 | 332.00p | 344.00p | 332.00p | 344.00p | 500 |
22/06/2018 | 334.00p | 341.00p | 334.00p | 341.00p | 1600 |
21/06/2018 | 334.00p | 340.00p | 335.00p | 335.00p | 0 |
20/06/2018 | 334.00p | 340.00p | 340.00p | 340.00p | 0 |
19/06/2018 | 334.00p | 342.00p | 340.00p | 340.00p | 7500 |
18/06/2018 | 334.00p | 342.00p | 332.00p | 342.00p | 7186 |
15/06/2018 | 326.80p | 330.00p | 326.80p | 330.00p | 2000 |
14/06/2018 | 334.00p | 330.00p | 330.00p | 330.00p | 0 |
13/06/2018 | 334.00p | 330.00p | 330.00p | 330.00p | 106200 |
12/06/2018 | 334.00p | 334.00p | 325.00p | 330.00p | 1275 |
11/06/2018 | 325.00p | 334.00p | 334.00p | 334.00p | 0 |
08/06/2018 | 325.00p | 334.00p | 334.00p | 334.00p | 0 |
07/06/2018 | 325.00p | 334.00p | 334.00p | 334.00p | 0 |
06/06/2018 | 325.00p | 334.00p | 325.00p | 334.00p | 200 |
05/06/2018 | 331.00p | 337.00p | 331.00p | 337.00p | 1000 |
04/06/2018 | 322.00p | 334.00p | 326.00p | 334.00p | 0 |
01/06/2018 | 322.00p | 334.00p | 326.00p | 326.00p | 0 |
31/05/2018 | 322.00p | 334.00p | 320.00p | 334.00p | 1527 |
30/05/2018 | 338.00p | 343.00p | 336.00p | 343.00p | 5840 |
29/05/2018 | 330.00p | 335.00p | 330.00p | 335.00p | 50 |
25/05/2018 | 328.00p | 331.00p | 323.00p | 331.00p | 9215 |
24/05/2018 | 323.00p | 323.00p | 321.00p | 321.00p | 2000 |
23/05/2018 | 323.00p | 323.00p | 320.00p | 320.00p | 4640 |
22/05/2018 | 327.00p | 327.00p | 320.00p | 320.00p | 680 |
21/05/2018 | 302.00p | 316.00p | 300.00p | 316.00p | 1000 |
18/05/2018 | 314.00p | 327.87p | 312.00p | 322.00p | 3798 |
17/05/2018 | 315.00p | 322.00p | 320.00p | 322.00p | 10000 |
16/05/2018 | 315.00p | 320.00p | 315.00p | 320.00p | 3500 |
15/05/2018 | 320.00p | 310.00p | 310.00p | 310.00p | 0 |
14/05/2018 | 320.00p | 318.00p | 310.00p | 310.00p | 0 |
11/05/2018 | 320.00p | 320.00p | 318.00p | 318.00p | 0 |
10/05/2018 | 320.00p | 320.00p | 315.00p | 320.00p | 5000 |
09/05/2018 | 320.00p | 320.00p | 313.50p | 315.00p | 6250 |
08/05/2018 | 300.00p | 310.00p | 300.00p | 310.00p | 24579 |
04/05/2018 | 292.20p | 293.00p | 292.20p | 293.00p | 200 |
03/05/2018 | 300.00p | 300.00p | 292.20p | 293.00p | 2401 |
02/05/2018 | 288.30p | 290.00p | 288.30p | 290.00p | 250 |
01/05/2018 | 290.40p | 293.00p | 290.40p | 293.00p | 392 |
30/04/2018 | 290.40p | 292.00p | 290.40p | 292.00p | 1682 |
27/04/2018 | 302.00p | 304.00p | 289.00p | 289.00p | 1042 |
26/04/2018 | 298.00p | 295.00p | 293.00p | 295.00p | 0 |
25/04/2018 | 298.00p | 300.00p | 293.00p | 293.00p | 5834 |
24/04/2018 | 282.00p | 293.00p | 282.00p | 293.00p | 1500 |
23/04/2018 | 284.00p | 304.95p | 284.00p | 295.00p | 3540 |
20/04/2018 | 294.00p | 290.00p | 290.00p | 290.00p | 0 |
19/04/2018 | 294.00p | 290.00p | 290.00p | 290.00p | 0 |
18/04/2018 | 294.00p | 294.00p | 290.00p | 290.00p | 200 |
17/04/2018 | 290.00p | 295.00p | 290.00p | 295.00p | 2260 |
16/04/2018 | 291.00p | 300.00p | 295.00p | 295.00p | 0 |
13/04/2018 | 291.00p | 300.00p | 291.00p | 300.00p | 1000 |
12/04/2018 | 290.00p | 300.00p | 290.00p | 300.00p | 10901 |
11/04/2018 | 290.00p | 298.00p | 290.00p | 296.00p | 3825 |
10/04/2018 | 294.00p | 300.00p | 291.00p | 296.00p | 7259 |
09/04/2018 | 300.00p | 307.00p | 307.00p | 307.00p | 0 |
06/04/2018 | 300.00p | 307.00p | 307.00p | 307.00p | 0 |
05/04/2018 | 300.00p | 307.00p | 307.00p | 307.00p | 0 |
04/04/2018 | 300.00p | 313.00p | 295.00p | 307.00p | 6933 |
03/04/2018 | 301.00p | 310.00p | 301.00p | 310.00p | 2058 |
29/03/2018 | 301.00p | 309.00p | 301.00p | 309.00p | 503 |
28/03/2018 | 300.00p | 309.00p | 300.00p | 309.00p | 2500 |
27/03/2018 | 308.00p | 309.00p | 308.00p | 309.00p | 0 |
26/03/2018 | 308.00p | 309.00p | 308.00p | 308.00p | 0 |
23/03/2018 | 308.00p | 309.00p | 309.00p | 309.00p | 0 |
22/03/2018 | 308.00p | 309.00p | 300.00p | 309.00p | 750 |
21/03/2018 | 320.00p | 320.00p | 300.50p | 309.00p | 9827 |
20/03/2018 | 316.00p | 318.00p | 318.00p | 318.00p | 0 |
19/03/2018 | 316.00p | 318.00p | 316.00p | 318.00p | 616 |
16/03/2018 | 316.00p | 318.00p | 317.00p | 317.00p | 0 |
15/03/2018 | 316.00p | 318.00p | 316.00p | 318.00p | 2146 |
14/03/2018 | 318.00p | 320.00p | 313.00p | 315.00p | 6600 |
13/03/2018 | 319.50p | 315.00p | 315.00p | 315.00p | 0 |
12/03/2018 | 319.50p | 315.00p | 315.00p | 315.00p | 0 |
09/03/2018 | 319.50p | 315.00p | 315.00p | 315.00p | 0 |
08/03/2018 | 319.50p | 319.50p | 315.00p | 315.00p | 1877 |
07/03/2018 | 313.00p | 325.00p | 315.00p | 315.00p | 0 |
06/03/2018 | 313.00p | 325.00p | 313.00p | 325.00p | 330 |
05/03/2018 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
02/03/2018 | 320.00p | 325.00p | 320.00p | 320.00p | 1001 |
01/03/2018 | 318.00p | 330.00p | 318.00p | 330.00p | 3354 |
28/02/2018 | 318.00p | 318.41p | 315.00p | 315.00p | 1870 |
27/02/2018 | 337.00p | 337.00p | 320.00p | 320.00p | 1769 |
26/02/2018 | 302.00p | 320.00p | 315.00p | 320.00p | 0 |
23/02/2018 | 302.00p | 315.00p | 315.00p | 315.00p | 0 |
22/02/2018 | 302.00p | 315.00p | 302.00p | 315.00p | 1449 |
21/02/2018 | 306.00p | 310.00p | 305.00p | 305.00p | 0 |
20/02/2018 | 306.00p | 310.00p | 310.00p | 310.00p | 0 |
19/02/2018 | 306.00p | 310.00p | 310.00p | 310.00p | 0 |
16/02/2018 | 306.00p | 310.00p | 310.00p | 310.00p | 0 |
15/02/2018 | 306.00p | 310.00p | 310.00p | 310.00p | 0 |
14/02/2018 | 306.00p | 310.00p | 305.00p | 310.00p | 26400 |
13/02/2018 | 306.00p | 310.00p | 305.00p | 305.00p | 0 |
12/02/2018 | 306.00p | 310.00p | 310.00p | 310.00p | 0 |
09/02/2018 | 306.00p | 310.00p | 310.00p | 310.00p | 0 |
08/02/2018 | 306.00p | 310.00p | 303.00p | 310.00p | 0 |
07/02/2018 | 306.00p | 306.00p | 303.00p | 303.00p | 20000 |
06/02/2018 | 306.00p | 310.50p | 298.00p | 306.00p | 3489 |
05/02/2018 | 340.00p | 330.00p | 330.00p | 330.00p | 0 |
02/02/2018 | 340.00p | 333.00p | 330.00p | 330.00p | 0 |
01/02/2018 | 340.00p | 340.00p | 333.00p | 333.00p | 1850 |
31/01/2018 | 328.00p | 330.00p | 314.00p | 329.00p | 3900 |
30/01/2018 | 328.00p | 340.00p | 328.00p | 340.00p | 123 |
29/01/2018 | 345.00p | 345.00p | 331.00p | 340.00p | 7072 |
26/01/2018 | 342.00p | 342.00p | 331.00p | 338.00p | 4431 |
25/01/2018 | 338.00p | 344.00p | 344.00p | 344.00p | 0 |
24/01/2018 | 338.00p | 344.00p | 338.00p | 344.00p | 4 |
23/01/2018 | 342.00p | 352.00p | 349.00p | 349.00p | 0 |
*Close Price adjusted for both dividends and splits