Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/09/2018 | 398.00p | 399.80p | 392.00p | 392.00p | 26107 |
27/09/2018 | 400.00p | 407.00p | 397.20p | 400.00p | 88417 |
26/09/2018 | 391.00p | 409.00p | 391.00p | 401.00p | 20102 |
25/09/2018 | 400.00p | 409.00p | 400.00p | 409.00p | 25701 |
24/09/2018 | 409.00p | 409.00p | 391.00p | 401.00p | 24340 |
21/09/2018 | 391.00p | 405.00p | 391.00p | 396.00p | 37026 |
20/09/2018 | 392.00p | 400.00p | 392.00p | 394.50p | 54312 |
19/09/2018 | 393.00p | 405.00p | 391.43p | 393.00p | 20753 |
18/09/2018 | 404.00p | 409.00p | 391.00p | 394.00p | 82813 |
17/09/2018 | 401.00p | 405.00p | 391.00p | 401.00p | 46955 |
14/09/2018 | 400.00p | 410.00p | 391.00p | 410.00p | 52042 |
13/09/2018 | 400.00p | 404.00p | 391.00p | 398.00p | 17433 |
12/09/2018 | 400.00p | 403.00p | 395.33p | 400.00p | 88769 |
11/09/2018 | 405.00p | 405.00p | 393.15p | 395.00p | 40066 |
10/09/2018 | 409.00p | 409.00p | 390.00p | 404.00p | 19518 |
07/09/2018 | 400.00p | 409.00p | 390.00p | 393.00p | 81023 |
06/09/2018 | 403.00p | 403.00p | 390.00p | 390.00p | 36593 |
05/09/2018 | 397.00p | 408.00p | 390.00p | 390.00p | 55418 |
04/09/2018 | 405.00p | 405.00p | 395.45p | 399.50p | 29308 |
03/09/2018 | 395.00p | 404.00p | 394.55p | 400.50p | 22169 |
31/08/2018 | 397.00p | 408.24p | 395.00p | 395.00p | 51929 |
30/08/2018 | 402.00p | 410.00p | 392.00p | 410.00p | 20122 |
29/08/2018 | 386.00p | 406.30p | 386.00p | 395.00p | 51487 |
28/08/2018 | 400.00p | 405.52p | 392.00p | 399.00p | 36887 |
24/08/2018 | 398.00p | 409.10p | 392.00p | 403.00p | 67381 |
23/08/2018 | 409.00p | 410.00p | 392.00p | 410.00p | 19068 |
22/08/2018 | 391.00p | 405.10p | 385.00p | 386.00p | 14900 |
21/08/2018 | 388.00p | 397.60p | 385.00p | 392.00p | 37744 |
20/08/2018 | 385.00p | 396.00p | 385.00p | 385.00p | 41687 |
17/08/2018 | 400.00p | 400.00p | 385.00p | 385.00p | 48043 |
16/08/2018 | 387.00p | 400.00p | 387.00p | 387.00p | 53175 |
15/08/2018 | 387.00p | 401.00p | 387.00p | 401.00p | 17857 |
14/08/2018 | 386.00p | 405.80p | 385.00p | 386.00p | 37452 |
13/08/2018 | 400.00p | 409.00p | 387.00p | 409.00p | 49387 |
10/08/2018 | 395.00p | 410.00p | 395.00p | 410.00p | 9517 |
09/08/2018 | 395.00p | 403.00p | 395.00p | 395.00p | 33995 |
08/08/2018 | 395.00p | 405.00p | 395.00p | 397.00p | 18767 |
07/08/2018 | 404.00p | 409.00p | 393.00p | 397.00p | 43688 |
06/08/2018 | 402.00p | 404.00p | 393.00p | 395.00p | 38354 |
03/08/2018 | 408.00p | 408.00p | 393.00p | 408.00p | 49180 |
02/08/2018 | 393.00p | 400.00p | 393.00p | 397.50p | 33967 |
01/08/2018 | 391.00p | 405.40p | 391.00p | 391.00p | 48397 |
31/07/2018 | 399.00p | 405.40p | 391.00p | 391.00p | 35189 |
30/07/2018 | 390.00p | 404.65p | 390.00p | 398.00p | 22976 |
27/07/2018 | 390.00p | 407.00p | 390.00p | 392.00p | 33520 |
26/07/2018 | 410.00p | 410.00p | 390.00p | 390.00p | 27702 |
25/07/2018 | 395.00p | 403.00p | 395.00p | 395.00p | 13646 |
24/07/2018 | 405.00p | 405.00p | 392.00p | 404.00p | 48138 |
23/07/2018 | 390.00p | 409.00p | 390.00p | 394.00p | 77606 |
20/07/2018 | 390.00p | 405.00p | 390.00p | 393.00p | 20829 |
19/07/2018 | 401.00p | 405.00p | 396.00p | 398.00p | 43990 |
18/07/2018 | 403.00p | 410.00p | 394.00p | 410.00p | 39879 |
17/07/2018 | 399.00p | 403.00p | 395.00p | 395.00p | 40458 |
16/07/2018 | 400.00p | 410.00p | 397.00p | 410.00p | 22738 |
13/07/2018 | 385.00p | 407.00p | 385.00p | 395.00p | 31965 |
12/07/2018 | 385.00p | 408.00p | 385.00p | 390.00p | 14870 |
11/07/2018 | 395.00p | 399.00p | 385.00p | 387.00p | 56683 |
10/07/2018 | 395.00p | 401.00p | 395.00p | 395.00p | 31894 |
09/07/2018 | 401.00p | 408.04p | 400.00p | 400.00p | 33287 |
06/07/2018 | 400.00p | 410.00p | 395.10p | 410.00p | 44160 |
05/07/2018 | 397.00p | 407.00p | 397.00p | 400.00p | 24468 |
04/07/2018 | 391.00p | 410.00p | 391.00p | 410.00p | 13677 |
03/07/2018 | 397.00p | 403.00p | 394.00p | 397.00p | 20762 |
02/07/2018 | 410.00p | 410.00p | 394.00p | 410.00p | 55865 |
29/06/2018 | 396.00p | 410.00p | 396.00p | 410.00p | 33055 |
28/06/2018 | 410.00p | 410.00p | 396.00p | 403.00p | 37261 |
27/06/2018 | 404.00p | 409.00p | 396.00p | 396.00p | 31821 |
26/06/2018 | 398.00p | 405.88p | 392.00p | 398.00p | 64703 |
25/06/2018 | 409.00p | 410.00p | 395.00p | 405.00p | 74240 |
22/06/2018 | 410.00p | 410.00p | 395.00p | 395.00p | 24110 |
21/06/2018 | 393.00p | 410.00p | 393.00p | 410.00p | 35474 |
20/06/2018 | 396.00p | 408.00p | 396.00p | 396.00p | 75442 |
19/06/2018 | 400.00p | 409.00p | 392.00p | 403.00p | 73454 |
18/06/2018 | 400.00p | 404.99p | 391.00p | 391.00p | 26875 |
15/06/2018 | 404.00p | 408.66p | 393.00p | 393.00p | 30186 |
14/06/2018 | 392.00p | 405.00p | 392.00p | 394.00p | 57070 |
13/06/2018 | 396.00p | 408.66p | 392.00p | 392.00p | 31217 |
12/06/2018 | 391.00p | 408.00p | 391.00p | 395.00p | 23494 |
11/06/2018 | 396.00p | 406.50p | 396.00p | 397.00p | 40742 |
08/06/2018 | 396.00p | 409.00p | 396.00p | 403.50p | 76332 |
07/06/2018 | 395.00p | 409.00p | 392.00p | 393.00p | 32064 |
06/06/2018 | 400.00p | 409.00p | 400.00p | 400.00p | 13594 |
05/06/2018 | 400.00p | 409.00p | 397.50p | 406.00p | 42098 |
04/06/2018 | 401.00p | 408.00p | 398.00p | 398.00p | 39718 |
01/06/2018 | 405.00p | 410.00p | 400.00p | 407.00p | 28630 |
31/05/2018 | 390.00p | 405.00p | 390.00p | 400.00p | 48390 |
30/05/2018 | 386.00p | 405.00p | 386.00p | 395.00p | 30580 |
29/05/2018 | 396.00p | 404.35p | 395.94p | 397.00p | 16216 |
25/05/2018 | 405.00p | 406.00p | 396.00p | 406.00p | 27469 |
24/05/2018 | 395.00p | 406.00p | 395.00p | 406.00p | 66430 |
23/05/2018 | 399.00p | 405.00p | 391.00p | 405.00p | 53766 |
22/05/2018 | 398.00p | 400.00p | 389.00p | 400.00p | 80496 |
21/05/2018 | 400.00p | 400.00p | 392.00p | 400.00p | 31282 |
18/05/2018 | 391.00p | 399.00p | 391.00p | 399.00p | 93493 |
17/05/2018 | 391.00p | 399.00p | 391.00p | 394.00p | 60482 |
16/05/2018 | 400.00p | 400.00p | 385.00p | 391.00p | 86360 |
15/05/2018 | 399.00p | 399.00p | 382.00p | 393.00p | 59607 |
14/05/2018 | 391.00p | 399.00p | 390.00p | 390.00p | 72025 |
11/05/2018 | 380.00p | 400.00p | 380.00p | 395.00p | 106474 |
10/05/2018 | 394.00p | 399.00p | 384.00p | 395.00p | 91786 |
09/05/2018 | 384.00p | 401.65p | 375.00p | 380.00p | 511947 |
08/05/2018 | 422.00p | 428.00p | 410.11p | 413.00p | 39277 |
04/05/2018 | 426.00p | 432.00p | 411.00p | 430.00p | 42391 |
03/05/2018 | 416.00p | 428.16p | 415.00p | 415.00p | 46842 |
02/05/2018 | 421.00p | 435.50p | 418.30p | 427.00p | 53704 |
01/05/2018 | 437.00p | 437.00p | 422.00p | 428.50p | 50158 |
30/04/2018 | 428.00p | 439.40p | 423.00p | 432.00p | 51704 |
27/04/2018 | 429.00p | 440.00p | 413.00p | 440.00p | 28330 |
26/04/2018 | 429.00p | 430.00p | 422.82p | 430.00p | 34869 |
25/04/2018 | 410.00p | 429.00p | 410.00p | 425.00p | 24415 |
24/04/2018 | 430.00p | 430.00p | 415.00p | 430.00p | 23184 |
23/04/2018 | 418.00p | 423.00p | 416.00p | 419.00p | 79628 |
20/04/2018 | 416.00p | 427.00p | 412.00p | 415.00p | 28847 |
19/04/2018 | 425.00p | 430.00p | 412.00p | 429.00p | 26888 |
18/04/2018 | 420.00p | 425.00p | 410.00p | 425.00p | 35999 |
17/04/2018 | 414.00p | 419.00p | 404.10p | 419.00p | 39063 |
16/04/2018 | 401.00p | 412.00p | 401.00p | 412.00p | 55832 |
13/04/2018 | 395.00p | 408.20p | 395.00p | 408.00p | 57886 |
12/04/2018 | 400.00p | 408.00p | 392.00p | 403.00p | 111062 |
11/04/2018 | 393.00p | 398.00p | 386.00p | 398.00p | 30695 |
10/04/2018 | 385.00p | 395.00p | 384.00p | 395.00p | 43052 |
09/04/2018 | 384.00p | 393.00p | 383.00p | 383.00p | 41729 |
06/04/2018 | 388.00p | 393.20p | 386.00p | 388.00p | 83203 |
05/04/2018 | 393.00p | 394.80p | 385.00p | 388.00p | 104608 |
04/04/2018 | 385.00p | 393.30p | 377.00p | 393.00p | 104246 |
03/04/2018 | 390.00p | 390.00p | 371.00p | 389.00p | 104256 |
29/03/2018 | 385.00p | 396.30p | 375.50p | 380.00p | 91907 |
28/03/2018 | 411.00p | 411.00p | 381.00p | 388.00p | 108276 |
27/03/2018 | 400.00p | 413.00p | 396.00p | 399.00p | 47282 |
26/03/2018 | 411.00p | 413.00p | 401.00p | 413.00p | 18250 |
23/03/2018 | 401.00p | 409.00p | 401.00p | 407.00p | 26007 |
22/03/2018 | 403.00p | 417.00p | 402.00p | 417.00p | 53520 |
21/03/2018 | 402.00p | 417.00p | 401.00p | 414.00p | 54372 |
20/03/2018 | 408.00p | 416.00p | 400.00p | 402.00p | 25740 |
19/03/2018 | 410.00p | 418.00p | 406.00p | 406.00p | 38794 |
16/03/2018 | 407.00p | 419.00p | 405.00p | 405.00p | 62861 |
15/03/2018 | 406.00p | 420.00p | 399.55p | 420.00p | 123142 |
14/03/2018 | 399.00p | 414.00p | 399.00p | 400.00p | 189700 |
13/03/2018 | 400.00p | 413.35p | 395.00p | 400.00p | 28085 |
12/03/2018 | 401.00p | 415.00p | 401.00p | 415.00p | 66628 |
09/03/2018 | 410.00p | 411.80p | 403.66p | 405.50p | 72291 |
08/03/2018 | 405.00p | 413.00p | 403.00p | 408.00p | 21441 |
07/03/2018 | 408.00p | 422.00p | 405.00p | 407.50p | 40232 |
06/03/2018 | 408.00p | 420.00p | 406.00p | 418.00p | 115498 |
05/03/2018 | 405.00p | 415.00p | 405.00p | 414.00p | 25956 |
02/03/2018 | 405.00p | 415.00p | 405.00p | 412.00p | 33050 |
01/03/2018 | 412.00p | 412.00p | 407.00p | 407.00p | 5960 |
28/02/2018 | 408.00p | 414.10p | 406.45p | 408.00p | 33411 |
27/02/2018 | 407.00p | 412.93p | 406.41p | 411.00p | 23977 |
26/02/2018 | 408.00p | 415.00p | 407.00p | 410.00p | 31720 |
23/02/2018 | 408.00p | 416.39p | 407.00p | 408.00p | 644279 |
22/02/2018 | 412.00p | 421.91p | 406.00p | 407.00p | 31253 |
21/02/2018 | 416.00p | 425.00p | 411.00p | 420.00p | 50758 |
20/02/2018 | 410.00p | 429.58p | 408.00p | 410.00p | 119192 |
19/02/2018 | 415.00p | 423.00p | 403.00p | 415.00p | 36109 |
16/02/2018 | 410.00p | 419.00p | 398.00p | 404.00p | 63172 |
15/02/2018 | 406.00p | 410.00p | 398.00p | 404.00p | 133614 |
14/02/2018 | 397.00p | 407.00p | 393.00p | 400.00p | 22639 |
13/02/2018 | 400.00p | 407.00p | 392.00p | 394.00p | 30748 |
12/02/2018 | 388.00p | 405.00p | 388.00p | 402.00p | 27981 |
09/02/2018 | 393.00p | 404.00p | 386.00p | 390.00p | 117580 |
08/02/2018 | 397.00p | 406.80p | 390.00p | 406.00p | 169712 |
07/02/2018 | 397.00p | 405.25p | 372.90p | 394.00p | 173890 |
06/02/2018 | 360.00p | 384.00p | 360.00p | 374.00p | 63624 |
05/02/2018 | 361.00p | 367.00p | 343.20p | 364.50p | 127417 |
02/02/2018 | 382.00p | 392.20p | 363.42p | 365.00p | 136994 |
01/02/2018 | 410.00p | 419.05p | 376.00p | 380.00p | 179360 |
31/01/2018 | 426.00p | 436.00p | 407.84p | 415.00p | 404781 |
30/01/2018 | 454.00p | 460.00p | 440.50p | 450.00p | 29869 |
29/01/2018 | 459.00p | 459.00p | 446.00p | 452.00p | 21499 |
26/01/2018 | 441.00p | 457.83p | 441.00p | 457.00p | 28663 |
25/01/2018 | 456.00p | 456.00p | 445.00p | 451.00p | 9383 |
24/01/2018 | 456.00p | 458.00p | 444.00p | 457.00p | 15498 |
23/01/2018 | 446.00p | 458.00p | 443.00p | 455.00p | 25200 |
22/01/2018 | 454.00p | 454.00p | 440.00p | 450.00p | 43029 |
19/01/2018 | 454.00p | 454.00p | 440.00p | 440.00p | 58000 |
18/01/2018 | 454.00p | 455.00p | 440.00p | 440.00p | 41322 |
17/01/2018 | 457.00p | 457.00p | 443.00p | 454.00p | 32126 |
16/01/2018 | 449.00p | 454.00p | 433.00p | 453.00p | 60781 |
15/01/2018 | 453.00p | 454.80p | 441.80p | 446.00p | 32584 |
12/01/2018 | 449.00p | 450.00p | 441.00p | 444.00p | 48702 |
11/01/2018 | 446.00p | 454.00p | 441.00p | 442.00p | 37205 |
10/01/2018 | 450.00p | 455.00p | 444.98p | 445.00p | 23922 |
09/01/2018 | 436.00p | 450.00p | 436.00p | 450.00p | 281656 |
08/01/2018 | 449.00p | 449.00p | 439.00p | 440.00p | 43803 |
05/01/2018 | 449.00p | 449.00p | 440.00p | 449.00p | 34887 |
04/01/2018 | 441.00p | 449.00p | 435.00p | 449.00p | 41018 |
03/01/2018 | 450.00p | 453.00p | 431.00p | 440.00p | 45613 |
02/01/2018 | 458.00p | 458.00p | 432.00p | 440.00p | 45877 |
29/12/2017 | 456.75p | 458.75p | 440.00p | 449.00p | 9925 |
28/12/2017 | 456.75p | 457.75p | 440.00p | 456.75p | 7463 |
27/12/2017 | 442.50p | 459.25p | 442.50p | 450.00p | 16519 |
22/12/2017 | 455.00p | 455.00p | 436.72p | 444.88p | 25957 |
21/12/2017 | 447.00p | 453.00p | 441.00p | 448.00p | 61429 |
20/12/2017 | 444.25p | 446.75p | 437.00p | 440.00p | 24064 |
19/12/2017 | 439.25p | 447.00p | 432.42p | 447.00p | 25579 |
18/12/2017 | 440.00p | 445.00p | 429.50p | 445.00p | 80583 |
15/12/2017 | 438.25p | 438.25p | 437.75p | 438.25p | 1376 |
14/12/2017 | 439.75p | 439.75p | 425.93p | 431.87p | 9436 |
13/12/2017 | 434.50p | 439.50p | 422.00p | 425.00p | 30107 |
*Close Price adjusted for both dividends and splits