Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/11/2018 | 435.00p | 435.00p | 424.00p | 428.50p | 59481 |
13/11/2018 | 438.50p | 444.00p | 430.00p | 435.00p | 54527 |
12/11/2018 | 447.00p | 449.00p | 435.00p | 439.50p | 35666 |
09/11/2018 | 448.00p | 450.00p | 444.00p | 450.00p | 85033 |
08/11/2018 | 450.00p | 450.00p | 446.72p | 450.00p | 44590 |
07/11/2018 | 444.50p | 454.00p | 444.50p | 450.00p | 60834 |
06/11/2018 | 439.00p | 448.00p | 435.00p | 445.00p | 253782 |
05/11/2018 | 439.00p | 443.00p | 435.00p | 439.00p | 39384 |
02/11/2018 | 443.50p | 445.00p | 435.00p | 439.00p | 101937 |
01/11/2018 | 444.50p | 447.00p | 442.00p | 445.00p | 234951 |
31/10/2018 | 437.50p | 447.00p | 437.00p | 445.00p | 198709 |
30/10/2018 | 444.00p | 448.00p | 430.00p | 435.00p | 250594 |
29/10/2018 | 446.00p | 450.00p | 440.00p | 447.00p | 55487 |
26/10/2018 | 446.00p | 448.00p | 442.00p | 445.00p | 49930 |
25/10/2018 | 437.00p | 449.00p | 434.60p | 446.00p | 149084 |
24/10/2018 | 454.00p | 454.00p | 438.00p | 446.00p | 101328 |
23/10/2018 | 472.00p | 475.00p | 450.00p | 454.00p | 71999 |
22/10/2018 | 470.00p | 477.00p | 467.00p | 472.00p | 49382 |
19/10/2018 | 461.00p | 475.00p | 457.50p | 470.00p | 52067 |
18/10/2018 | 455.00p | 464.50p | 452.00p | 461.00p | 72893 |
17/10/2018 | 461.00p | 464.75p | 455.00p | 458.00p | 168603 |
16/10/2018 | 453.00p | 465.50p | 450.00p | 461.00p | 389561 |
15/10/2018 | 463.00p | 467.00p | 447.00p | 456.00p | 323716 |
12/10/2018 | 448.00p | 464.00p | 448.00p | 460.00p | 113067 |
11/10/2018 | 442.50p | 452.00p | 421.00p | 450.00p | 237413 |
10/10/2018 | 464.50p | 468.00p | 442.00p | 451.00p | 153936 |
09/10/2018 | 495.00p | 495.00p | 465.00p | 470.00p | 88509 |
08/10/2018 | 497.00p | 501.00p | 490.00p | 495.00p | 185555 |
05/10/2018 | 506.00p | 507.84p | 488.00p | 492.00p | 228834 |
04/10/2018 | 493.00p | 508.17p | 493.00p | 506.00p | 241013 |
03/10/2018 | 483.00p | 496.00p | 481.00p | 493.00p | 66189 |
02/10/2018 | 481.00p | 486.00p | 476.00p | 480.00p | 117799 |
01/10/2018 | 481.50p | 485.00p | 476.50p | 481.00p | 67704 |
28/09/2018 | 480.00p | 494.00p | 475.00p | 494.00p | 287110 |
27/09/2018 | 483.00p | 483.50p | 474.00p | 480.00p | 217010 |
26/09/2018 | 489.00p | 493.00p | 476.75p | 483.00p | 132989 |
25/09/2018 | 489.00p | 493.00p | 484.00p | 489.00p | 187207 |
24/09/2018 | 493.50p | 495.60p | 486.00p | 489.00p | 198211 |
21/09/2018 | 483.00p | 495.00p | 482.00p | 493.50p | 94090 |
20/09/2018 | 477.00p | 486.00p | 473.00p | 483.00p | 62371 |
19/09/2018 | 468.00p | 477.60p | 466.00p | 477.00p | 365471 |
18/09/2018 | 477.00p | 482.00p | 458.00p | 467.00p | 614516 |
17/09/2018 | 495.00p | 498.00p | 472.00p | 477.00p | 105549 |
14/09/2018 | 498.00p | 501.84p | 490.00p | 490.00p | 104223 |
13/09/2018 | 501.00p | 502.00p | 494.00p | 498.00p | 88447 |
12/09/2018 | 507.00p | 508.00p | 496.00p | 501.00p | 262072 |
11/09/2018 | 509.00p | 509.00p | 498.00p | 506.00p | 216339 |
10/09/2018 | 514.00p | 517.28p | 504.00p | 509.00p | 81559 |
07/09/2018 | 514.00p | 518.00p | 508.00p | 518.00p | 65973 |
06/09/2018 | 513.00p | 528.00p | 506.00p | 528.00p | 87210 |
05/09/2018 | 515.00p | 518.00p | 510.00p | 513.00p | 105747 |
04/09/2018 | 513.00p | 518.00p | 508.00p | 514.00p | 178651 |
03/09/2018 | 513.00p | 517.50p | 508.00p | 513.00p | 82106 |
31/08/2018 | 512.00p | 518.00p | 504.00p | 514.00p | 203305 |
30/08/2018 | 503.00p | 512.00p | 500.00p | 511.00p | 75181 |
29/08/2018 | 493.00p | 509.99p | 488.00p | 506.00p | 193735 |
28/08/2018 | 493.00p | 496.00p | 488.00p | 493.00p | 74733 |
24/08/2018 | 495.00p | 498.00p | 488.50p | 493.00p | 291383 |
23/08/2018 | 493.00p | 497.00p | 480.00p | 480.00p | 183669 |
22/08/2018 | 489.00p | 497.00p | 486.00p | 493.00p | 231011 |
21/08/2018 | 494.00p | 498.00p | 480.00p | 480.00p | 108021 |
20/08/2018 | 494.00p | 497.00p | 490.00p | 494.00p | 109406 |
17/08/2018 | 494.00p | 498.00p | 490.00p | 494.00p | 153578 |
16/08/2018 | 501.00p | 505.00p | 490.00p | 494.00p | 138089 |
15/08/2018 | 499.00p | 506.00p | 496.00p | 501.00p | 237515 |
14/08/2018 | 486.50p | 500.00p | 486.50p | 500.00p | 55174 |
13/08/2018 | 485.00p | 492.00p | 477.00p | 486.50p | 77853 |
10/08/2018 | 480.00p | 490.00p | 478.00p | 484.00p | 58571 |
09/08/2018 | 485.00p | 485.00p | 476.00p | 480.00p | 100545 |
08/08/2018 | 492.00p | 495.00p | 479.00p | 485.00p | 137545 |
07/08/2018 | 493.00p | 495.40p | 487.44p | 492.00p | 92469 |
06/08/2018 | 501.00p | 501.00p | 490.00p | 493.00p | 68018 |
03/08/2018 | 501.00p | 504.00p | 498.00p | 501.00p | 51349 |
02/08/2018 | 503.00p | 503.00p | 498.00p | 501.00p | 32226 |
01/08/2018 | 505.00p | 509.00p | 498.00p | 503.00p | 93467 |
31/07/2018 | 501.00p | 508.00p | 496.00p | 500.00p | 551095 |
30/07/2018 | 504.00p | 508.00p | 496.00p | 501.00p | 327988 |
27/07/2018 | 497.00p | 508.00p | 494.00p | 504.00p | 170473 |
26/07/2018 | 498.00p | 506.00p | 494.00p | 506.00p | 313592 |
25/07/2018 | 507.00p | 510.00p | 492.00p | 492.00p | 76550 |
24/07/2018 | 505.00p | 510.00p | 501.00p | 507.00p | 303829 |
23/07/2018 | 501.00p | 508.00p | 496.00p | 505.00p | 583994 |
20/07/2018 | 503.00p | 505.40p | 498.00p | 501.00p | 112700 |
19/07/2018 | 499.00p | 504.00p | 498.00p | 501.00p | 419983 |
18/07/2018 | 497.00p | 500.97p | 494.00p | 499.00p | 296294 |
17/07/2018 | 497.00p | 502.00p | 493.80p | 502.00p | 72807 |
16/07/2018 | 498.00p | 500.57p | 494.00p | 497.00p | 308401 |
13/07/2018 | 487.00p | 500.00p | 484.00p | 498.00p | 98571 |
12/07/2018 | 472.50p | 490.00p | 470.00p | 487.00p | 228971 |
11/07/2018 | 493.50p | 495.00p | 470.00p | 472.50p | 75986 |
10/07/2018 | 499.00p | 499.00p | 486.20p | 493.50p | 372240 |
09/07/2018 | 499.00p | 504.00p | 495.00p | 499.00p | 261985 |
06/07/2018 | 499.00p | 512.00p | 494.00p | 512.00p | 308049 |
05/07/2018 | 503.00p | 508.00p | 494.00p | 499.00p | 373207 |
04/07/2018 | 509.00p | 510.00p | 498.00p | 503.00p | 501387 |
03/07/2018 | 516.00p | 520.00p | 505.00p | 509.00p | 46818 |
02/07/2018 | 516.00p | 519.20p | 512.00p | 516.00p | 31512 |
29/06/2018 | 514.00p | 520.00p | 512.00p | 516.00p | 121943 |
28/06/2018 | 514.00p | 518.00p | 512.00p | 514.00p | 107105 |
27/06/2018 | 519.00p | 522.00p | 511.00p | 515.00p | 52751 |
26/06/2018 | 520.00p | 522.00p | 517.00p | 519.00p | 161776 |
25/06/2018 | 521.00p | 523.50p | 517.00p | 521.00p | 17904 |
22/06/2018 | 524.00p | 526.00p | 516.00p | 520.00p | 110799 |
21/06/2018 | 535.00p | 537.00p | 521.00p | 524.00p | 188629 |
20/06/2018 | 536.00p | 538.00p | 532.00p | 535.00p | 48280 |
19/06/2018 | 527.00p | 538.00p | 524.00p | 536.00p | 304328 |
18/06/2018 | 525.00p | 530.00p | 522.00p | 527.00p | 33468 |
15/06/2018 | 519.00p | 528.00p | 515.00p | 526.00p | 161908 |
14/06/2018 | 521.00p | 524.00p | 514.00p | 519.00p | 26516 |
13/06/2018 | 517.00p | 524.00p | 515.55p | 521.00p | 130134 |
12/06/2018 | 514.00p | 521.90p | 510.00p | 517.00p | 129429 |
11/06/2018 | 518.00p | 521.00p | 510.00p | 514.00p | 150270 |
08/06/2018 | 516.00p | 521.84p | 512.00p | 518.00p | 84496 |
07/06/2018 | 517.00p | 520.00p | 510.00p | 516.00p | 198365 |
06/06/2018 | 522.00p | 526.00p | 516.00p | 519.00p | 52821 |
05/06/2018 | 523.00p | 526.00p | 514.00p | 522.00p | 198165 |
04/06/2018 | 524.00p | 527.00p | 518.00p | 521.00p | 87053 |
01/06/2018 | 527.00p | 529.50p | 524.00p | 524.00p | 106878 |
31/05/2018 | 526.00p | 530.00p | 520.00p | 528.00p | 177303 |
30/05/2018 | 516.00p | 530.00p | 516.00p | 526.00p | 151363 |
29/05/2018 | 505.00p | 516.00p | 502.00p | 515.00p | 270557 |
25/05/2018 | 497.00p | 510.00p | 494.00p | 505.00p | 454612 |
24/05/2018 | 505.00p | 510.00p | 494.00p | 497.00p | 66223 |
23/05/2018 | 510.00p | 510.00p | 500.00p | 506.00p | 843114 |
22/05/2018 | 518.00p | 519.00p | 505.98p | 510.00p | 355366 |
21/05/2018 | 543.00p | 543.00p | 510.00p | 518.00p | 573853 |
18/05/2018 | 550.00p | 554.00p | 546.00p | 550.00p | 68936 |
17/05/2018 | 549.00p | 553.00p | 546.00p | 550.00p | 281731 |
16/05/2018 | 558.00p | 561.00p | 544.00p | 550.00p | 366887 |
15/05/2018 | 564.00p | 565.50p | 558.00p | 558.00p | 65495 |
14/05/2018 | 570.00p | 571.60p | 560.00p | 560.00p | 42753 |
11/05/2018 | 575.00p | 575.80p | 568.00p | 574.00p | 259233 |
10/05/2018 | 566.00p | 576.00p | 563.00p | 575.00p | 370467 |
09/05/2018 | 568.00p | 570.00p | 562.00p | 566.00p | 270688 |
08/05/2018 | 571.00p | 574.00p | 566.00p | 568.00p | 97928 |
04/05/2018 | 572.00p | 576.00p | 566.00p | 571.00p | 118704 |
03/05/2018 | 565.00p | 574.00p | 560.00p | 571.00p | 231375 |
02/05/2018 | 563.00p | 568.00p | 554.00p | 565.00p | 114207 |
01/05/2018 | 567.00p | 571.00p | 560.00p | 564.00p | 117996 |
30/04/2018 | 565.00p | 570.00p | 560.00p | 567.00p | 348907 |
27/04/2018 | 545.00p | 568.75p | 542.00p | 565.00p | 374323 |
26/04/2018 | 539.00p | 550.00p | 535.00p | 545.00p | 47726 |
25/04/2018 | 544.00p | 547.70p | 539.00p | 539.00p | 165632 |
24/04/2018 | 564.00p | 564.00p | 536.00p | 544.00p | 278126 |
23/04/2018 | 565.00p | 566.00p | 562.00p | 564.00p | 69476 |
20/04/2018 | 565.00p | 566.00p | 564.00p | 565.00p | 268423 |
19/04/2018 | 569.00p | 571.40p | 560.00p | 565.00p | 357012 |
18/04/2018 | 568.00p | 576.40p | 564.50p | 573.00p | 258503 |
17/04/2018 | 567.00p | 572.00p | 562.00p | 568.00p | 83340 |
16/04/2018 | 569.00p | 572.00p | 562.00p | 567.00p | 130389 |
13/04/2018 | 571.00p | 573.00p | 564.00p | 569.00p | 218567 |
12/04/2018 | 567.00p | 576.00p | 562.00p | 576.00p | 88324 |
11/04/2018 | 569.00p | 573.50p | 564.25p | 571.00p | 92573 |
10/04/2018 | 563.00p | 574.00p | 560.20p | 570.00p | 98833 |
09/04/2018 | 551.00p | 568.00p | 550.00p | 563.00p | 243634 |
06/04/2018 | 557.00p | 561.00p | 530.00p | 551.00p | 440522 |
05/04/2018 | 554.00p | 564.00p | 553.40p | 557.00p | 168676 |
04/04/2018 | 541.00p | 558.00p | 541.00p | 554.00p | 80040 |
03/04/2018 | 543.00p | 547.20p | 534.80p | 541.00p | 69743 |
29/03/2018 | 521.00p | 550.00p | 519.25p | 543.00p | 165679 |
28/03/2018 | 511.00p | 524.00p | 506.00p | 521.00p | 97631 |
27/03/2018 | 507.00p | 514.50p | 502.00p | 511.00p | 176190 |
26/03/2018 | 499.00p | 514.00p | 490.00p | 507.00p | 958161 |
23/03/2018 | 491.00p | 491.00p | 470.00p | 472.00p | 84988 |
22/03/2018 | 497.00p | 501.00p | 488.00p | 493.00p | 55733 |
21/03/2018 | 499.00p | 501.00p | 492.00p | 497.00p | 39249 |
20/03/2018 | 502.00p | 505.00p | 494.00p | 499.00p | 45467 |
19/03/2018 | 505.00p | 510.00p | 498.00p | 502.00p | 79214 |
16/03/2018 | 505.00p | 509.00p | 500.00p | 505.00p | 55117 |
15/03/2018 | 504.00p | 510.00p | 500.00p | 505.00p | 43020 |
14/03/2018 | 506.00p | 510.00p | 500.00p | 500.00p | 275727 |
13/03/2018 | 516.00p | 520.00p | 504.00p | 506.00p | 305070 |
12/03/2018 | 514.00p | 519.00p | 508.50p | 513.00p | 69720 |
09/03/2018 | 518.00p | 519.00p | 510.00p | 514.00p | 45263 |
08/03/2018 | 520.00p | 521.00p | 514.00p | 518.00p | 21261 |
07/03/2018 | 521.00p | 525.00p | 516.00p | 521.00p | 106479 |
06/03/2018 | 505.00p | 522.00p | 503.50p | 521.00p | 379523 |
05/03/2018 | 495.00p | 509.00p | 492.00p | 505.00p | 292084 |
02/03/2018 | 500.00p | 500.00p | 490.15p | 495.00p | 106965 |
01/03/2018 | 507.00p | 511.00p | 499.20p | 500.00p | 48750 |
28/02/2018 | 510.00p | 512.25p | 502.00p | 507.00p | 300534 |
27/02/2018 | 511.00p | 516.00p | 506.00p | 510.00p | 283197 |
26/02/2018 | 508.00p | 511.90p | 500.00p | 511.00p | 93972 |
23/02/2018 | 512.00p | 512.00p | 506.00p | 508.00p | 59207 |
22/02/2018 | 521.00p | 523.00p | 508.00p | 512.00p | 44125 |
21/02/2018 | 527.00p | 528.40p | 520.90p | 521.00p | 109238 |
20/02/2018 | 527.00p | 531.95p | 522.00p | 527.00p | 46083 |
19/02/2018 | 525.00p | 532.00p | 520.00p | 527.00p | 90054 |
16/02/2018 | 523.00p | 528.00p | 518.00p | 525.00p | 258805 |
15/02/2018 | 521.00p | 528.00p | 518.00p | 523.00p | 116116 |
14/02/2018 | 525.00p | 526.00p | 516.00p | 521.00p | 58551 |
13/02/2018 | 516.00p | 530.00p | 516.00p | 525.00p | 108569 |
12/02/2018 | 524.00p | 528.00p | 512.00p | 516.00p | 83426 |
09/02/2018 | 534.00p | 534.00p | 520.00p | 524.00p | 92296 |
08/02/2018 | 538.00p | 539.64p | 530.00p | 534.00p | 113605 |
07/02/2018 | 533.00p | 540.00p | 530.00p | 537.00p | 164923 |
06/02/2018 | 524.00p | 535.20p | 520.48p | 533.00p | 269613 |
05/02/2018 | 536.00p | 540.00p | 531.25p | 537.00p | 189265 |
02/02/2018 | 535.00p | 540.00p | 530.00p | 536.00p | 72186 |
01/02/2018 | 523.00p | 535.00p | 518.70p | 533.00p | 102228 |
*Close Price adjusted for both dividends and splits