Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/10/2018 | 325.00p | 326.50p | 321.50p | 322.00p | 121668 |
22/10/2018 | 338.00p | 338.00p | 325.00p | 328.50p | 150842 |
19/10/2018 | 331.00p | 338.00p | 330.85p | 337.50p | 146043 |
18/10/2018 | 328.50p | 331.00p | 328.50p | 330.00p | 48745 |
17/10/2018 | 342.00p | 343.00p | 326.50p | 327.00p | 66940 |
16/10/2018 | 345.00p | 347.00p | 342.00p | 342.00p | 42953 |
15/10/2018 | 350.00p | 352.00p | 337.18p | 346.00p | 128167 |
12/10/2018 | 355.00p | 360.00p | 350.00p | 350.00p | 91970 |
11/10/2018 | 364.00p | 370.02p | 354.50p | 357.50p | 154696 |
10/10/2018 | 373.00p | 373.00p | 362.50p | 368.50p | 389914 |
09/10/2018 | 383.00p | 383.00p | 367.00p | 372.00p | 108811 |
08/10/2018 | 393.50p | 393.50p | 373.00p | 375.00p | 83094 |
05/10/2018 | 385.50p | 386.75p | 380.50p | 381.50p | 56021 |
04/10/2018 | 388.50p | 392.44p | 381.00p | 383.00p | 224995 |
03/10/2018 | 387.00p | 392.01p | 383.50p | 385.00p | 132669 |
02/10/2018 | 383.00p | 389.50p | 380.00p | 385.00p | 100326 |
01/10/2018 | 380.00p | 381.57p | 376.47p | 379.00p | 54334 |
28/09/2018 | 375.50p | 383.00p | 370.50p | 377.00p | 56373 |
27/09/2018 | 372.50p | 377.00p | 370.50p | 371.50p | 31658 |
26/09/2018 | 372.50p | 379.00p | 366.00p | 369.00p | 68470 |
25/09/2018 | 373.50p | 381.50p | 370.00p | 370.50p | 128649 |
24/09/2018 | 376.50p | 381.00p | 370.00p | 371.00p | 120304 |
21/09/2018 | 383.50p | 383.50p | 367.00p | 370.00p | 294143 |
20/09/2018 | 378.00p | 382.00p | 368.20p | 382.00p | 99115 |
19/09/2018 | 379.50p | 379.50p | 374.00p | 375.00p | 38336 |
18/09/2018 | 377.50p | 379.50p | 375.00p | 376.50p | 78309 |
17/09/2018 | 369.00p | 377.50p | 366.91p | 375.50p | 76490 |
14/09/2018 | 348.00p | 369.00p | 348.00p | 368.00p | 189470 |
13/09/2018 | 345.50p | 347.32p | 344.42p | 345.00p | 74054 |
12/09/2018 | 338.00p | 348.00p | 338.00p | 344.00p | 61693 |
11/09/2018 | 339.00p | 345.32p | 338.00p | 341.00p | 68848 |
10/09/2018 | 358.50p | 358.50p | 339.00p | 339.50p | 71331 |
07/09/2018 | 346.00p | 357.00p | 346.00p | 357.00p | 56461 |
06/09/2018 | 349.00p | 352.00p | 346.50p | 346.50p | 51737 |
05/09/2018 | 346.00p | 356.00p | 346.00p | 356.00p | 43263 |
04/09/2018 | 351.00p | 352.00p | 347.00p | 347.00p | 140880 |
03/09/2018 | 353.00p | 353.00p | 349.00p | 349.00p | 26978 |
31/08/2018 | 354.50p | 357.00p | 350.00p | 352.50p | 147159 |
30/08/2018 | 358.00p | 358.26p | 353.00p | 354.00p | 24991 |
29/08/2018 | 350.00p | 357.72p | 350.00p | 356.00p | 28070 |
28/08/2018 | 352.00p | 359.00p | 350.00p | 350.00p | 25754 |
24/08/2018 | 359.00p | 359.00p | 349.00p | 350.00p | 63039 |
23/08/2018 | 355.00p | 357.00p | 354.00p | 357.00p | 41901 |
22/08/2018 | 353.00p | 357.15p | 353.00p | 356.50p | 27346 |
21/08/2018 | 347.50p | 360.00p | 347.50p | 356.00p | 82860 |
20/08/2018 | 345.00p | 347.50p | 341.40p | 347.50p | 79350 |
17/08/2018 | 340.00p | 346.50p | 340.00p | 346.00p | 38465 |
16/08/2018 | 345.50p | 351.50p | 340.50p | 344.50p | 83205 |
15/08/2018 | 351.00p | 353.00p | 348.15p | 351.50p | 46217 |
14/08/2018 | 350.00p | 353.50p | 348.00p | 351.00p | 25065 |
13/08/2018 | 345.50p | 353.75p | 345.50p | 349.50p | 77678 |
10/08/2018 | 352.50p | 354.50p | 345.50p | 350.00p | 70973 |
09/08/2018 | 341.50p | 348.50p | 341.00p | 345.00p | 69255 |
08/08/2018 | 346.00p | 346.00p | 338.00p | 342.00p | 64252 |
07/08/2018 | 339.50p | 343.00p | 336.00p | 340.00p | 120801 |
06/08/2018 | 335.00p | 344.00p | 335.00p | 339.00p | 46965 |
03/08/2018 | 339.00p | 342.50p | 336.50p | 341.50p | 30880 |
02/08/2018 | 339.00p | 342.50p | 336.00p | 340.00p | 34393 |
01/08/2018 | 339.00p | 346.00p | 337.50p | 342.00p | 1162616 |
31/07/2018 | 347.00p | 347.00p | 336.00p | 337.00p | 100018 |
30/07/2018 | 345.50p | 346.50p | 343.75p | 345.50p | 466256 |
27/07/2018 | 348.00p | 350.40p | 342.50p | 344.50p | 49470 |
26/07/2018 | 345.50p | 346.00p | 343.00p | 344.00p | 107797 |
25/07/2018 | 346.50p | 352.50p | 345.00p | 346.00p | 91527 |
24/07/2018 | 350.00p | 353.00p | 348.00p | 350.00p | 60911 |
23/07/2018 | 348.00p | 353.50p | 345.80p | 351.50p | 203910 |
20/07/2018 | 349.00p | 353.06p | 343.50p | 347.50p | 92054 |
19/07/2018 | 343.00p | 353.50p | 343.00p | 346.00p | 39591 |
18/07/2018 | 349.50p | 350.00p | 346.00p | 347.00p | 27541 |
17/07/2018 | 350.00p | 351.50p | 346.00p | 347.00p | 64055 |
16/07/2018 | 358.00p | 358.00p | 350.00p | 353.00p | 36460 |
13/07/2018 | 359.50p | 361.00p | 350.50p | 350.50p | 47240 |
12/07/2018 | 361.00p | 361.00p | 353.50p | 355.50p | 32517 |
11/07/2018 | 355.50p | 361.00p | 355.00p | 355.00p | 28154 |
10/07/2018 | 359.50p | 361.50p | 357.00p | 359.00p | 67166 |
09/07/2018 | 356.00p | 362.44p | 356.00p | 356.50p | 40298 |
06/07/2018 | 367.00p | 367.37p | 359.50p | 361.50p | 85610 |
05/07/2018 | 359.50p | 367.00p | 359.50p | 361.50p | 25655 |
04/07/2018 | 359.50p | 364.50p | 359.50p | 364.00p | 13573 |
03/07/2018 | 370.00p | 370.00p | 360.62p | 362.00p | 66430 |
02/07/2018 | 366.00p | 367.00p | 363.00p | 364.00p | 49644 |
29/06/2018 | 364.50p | 370.02p | 364.50p | 365.00p | 50488 |
28/06/2018 | 365.00p | 368.50p | 362.50p | 365.00p | 54680 |
27/06/2018 | 370.00p | 371.00p | 362.00p | 363.00p | 56811 |
26/06/2018 | 367.50p | 370.00p | 362.00p | 370.00p | 44043 |
25/06/2018 | 373.00p | 373.00p | 362.00p | 363.50p | 716573 |
22/06/2018 | 359.00p | 372.50p | 346.88p | 372.50p | 188246 |
21/06/2018 | 351.50p | 358.00p | 351.02p | 355.00p | 119453 |
20/06/2018 | 340.00p | 353.50p | 340.00p | 353.50p | 246969 |
19/06/2018 | 342.50p | 344.50p | 340.00p | 340.00p | 90936 |
18/06/2018 | 341.00p | 343.62p | 340.00p | 342.00p | 29129 |
15/06/2018 | 339.50p | 346.00p | 333.75p | 337.00p | 172026 |
14/06/2018 | 340.00p | 340.00p | 327.00p | 330.00p | 35004 |
13/06/2018 | 339.50p | 339.50p | 330.50p | 331.50p | 61665 |
12/06/2018 | 334.50p | 339.50p | 332.00p | 335.50p | 105012 |
11/06/2018 | 333.50p | 335.00p | 331.50p | 332.00p | 29928 |
08/06/2018 | 329.00p | 335.00p | 321.88p | 329.50p | 73683 |
07/06/2018 | 328.00p | 329.50p | 321.50p | 329.50p | 40908 |
06/06/2018 | 319.00p | 323.00p | 319.00p | 320.00p | 58316 |
05/06/2018 | 315.50p | 320.50p | 315.00p | 316.50p | 163080 |
04/06/2018 | 323.50p | 324.00p | 316.50p | 316.50p | 54020 |
01/06/2018 | 320.00p | 331.17p | 318.00p | 320.00p | 40512 |
31/05/2018 | 320.00p | 326.00p | 320.00p | 321.00p | 28969 |
30/05/2018 | 331.00p | 332.50p | 320.00p | 320.00p | 39663 |
29/05/2018 | 331.00p | 333.00p | 331.00p | 331.00p | 13730 |
25/05/2018 | 330.50p | 334.24p | 329.00p | 331.00p | 31133 |
24/05/2018 | 329.50p | 334.50p | 329.50p | 331.50p | 35672 |
23/05/2018 | 331.50p | 332.50p | 329.50p | 330.50p | 62089 |
22/05/2018 | 331.50p | 334.50p | 329.00p | 329.00p | 112470 |
21/05/2018 | 333.50p | 334.61p | 332.00p | 333.00p | 14820 |
18/05/2018 | 331.50p | 334.31p | 329.00p | 332.50p | 85348 |
17/05/2018 | 328.50p | 333.00p | 328.50p | 330.00p | 26520 |
16/05/2018 | 329.00p | 334.50p | 324.00p | 334.00p | 120675 |
15/05/2018 | 331.50p | 333.12p | 330.00p | 332.00p | 32540 |
14/05/2018 | 334.50p | 335.00p | 328.00p | 333.50p | 37594 |
11/05/2018 | 335.00p | 335.00p | 328.00p | 332.00p | 84592 |
10/05/2018 | 330.00p | 335.00p | 326.00p | 335.00p | 35776 |
09/05/2018 | 328.00p | 330.00p | 325.00p | 330.00p | 46450 |
08/05/2018 | 329.00p | 330.00p | 320.01p | 329.00p | 72465 |
04/05/2018 | 325.00p | 325.62p | 321.25p | 324.00p | 56171 |
03/05/2018 | 317.00p | 325.00p | 317.00p | 323.50p | 108141 |
02/05/2018 | 327.50p | 328.50p | 316.50p | 317.00p | 99337 |
01/05/2018 | 324.00p | 331.00p | 324.00p | 328.00p | 88236 |
30/04/2018 | 328.00p | 328.00p | 319.00p | 323.50p | 62087 |
27/04/2018 | 319.00p | 321.00p | 318.00p | 321.00p | 87981 |
26/04/2018 | 322.00p | 328.00p | 320.00p | 320.00p | 86568 |
25/04/2018 | 327.00p | 328.50p | 323.50p | 327.00p | 186773 |
24/04/2018 | 329.50p | 330.00p | 327.00p | 327.00p | 66182 |
23/04/2018 | 330.50p | 332.50p | 327.00p | 328.50p | 83508 |
20/04/2018 | 339.50p | 339.50p | 329.50p | 329.50p | 110330 |
19/04/2018 | 333.50p | 337.00p | 331.00p | 332.50p | 350386 |
18/04/2018 | 338.50p | 338.50p | 331.00p | 332.50p | 48730 |
17/04/2018 | 339.50p | 340.00p | 331.00p | 331.00p | 90918 |
16/04/2018 | 341.00p | 345.00p | 334.50p | 334.50p | 205069 |
13/04/2018 | 346.00p | 346.00p | 332.00p | 332.00p | 136831 |
12/04/2018 | 345.50p | 345.50p | 343.00p | 343.00p | 37838 |
11/04/2018 | 346.00p | 346.50p | 339.50p | 346.50p | 52474 |
10/04/2018 | 343.50p | 344.50p | 339.00p | 341.00p | 84036 |
09/04/2018 | 329.50p | 341.50p | 329.50p | 337.50p | 165654 |
06/04/2018 | 335.50p | 338.00p | 330.64p | 335.00p | 71236 |
05/04/2018 | 333.00p | 337.00p | 323.75p | 333.00p | 74440 |
04/04/2018 | 331.50p | 331.50p | 324.37p | 330.00p | 62090 |
03/04/2018 | 325.00p | 332.00p | 322.50p | 332.00p | 168028 |
29/03/2018 | 333.00p | 340.00p | 323.00p | 323.00p | 99924 |
28/03/2018 | 340.00p | 340.00p | 333.50p | 334.50p | 60792 |
27/03/2018 | 332.50p | 337.85p | 330.57p | 335.00p | 68135 |
26/03/2018 | 345.00p | 345.00p | 330.00p | 330.50p | 84219 |
23/03/2018 | 339.00p | 343.50p | 338.50p | 340.50p | 52985 |
22/03/2018 | 350.00p | 350.00p | 340.50p | 341.50p | 47590 |
21/03/2018 | 350.00p | 350.00p | 341.00p | 345.00p | 57224 |
20/03/2018 | 350.00p | 350.00p | 341.00p | 345.50p | 41074 |
19/03/2018 | 358.00p | 358.00p | 343.50p | 345.50p | 47133 |
16/03/2018 | 353.00p | 353.00p | 347.00p | 347.00p | 96802 |
15/03/2018 | 350.00p | 354.40p | 348.50p | 350.00p | 44948 |
14/03/2018 | 350.00p | 353.00p | 348.00p | 350.00p | 108875 |
13/03/2018 | 346.50p | 349.00p | 345.00p | 348.00p | 22185 |
12/03/2018 | 337.50p | 350.00p | 337.50p | 350.00p | 84574 |
09/03/2018 | 348.50p | 348.50p | 341.00p | 345.00p | 53162 |
08/03/2018 | 341.50p | 349.31p | 336.50p | 344.00p | 95006 |
07/03/2018 | 347.00p | 350.50p | 341.00p | 343.00p | 50018 |
06/03/2018 | 354.50p | 354.50p | 338.00p | 342.50p | 51686 |
05/03/2018 | 349.50p | 357.90p | 343.50p | 347.00p | 64543 |
02/03/2018 | 355.50p | 359.50p | 346.93p | 351.00p | 130084 |
01/03/2018 | 345.00p | 353.50p | 343.50p | 353.50p | 37034 |
28/02/2018 | 344.00p | 349.50p | 341.96p | 345.50p | 92611 |
27/02/2018 | 347.50p | 351.50p | 335.00p | 339.00p | 194653 |
26/02/2018 | 350.50p | 356.00p | 346.00p | 346.00p | 48714 |
23/02/2018 | 347.50p | 358.37p | 347.50p | 354.00p | 28675 |
22/02/2018 | 358.50p | 359.50p | 347.50p | 355.50p | 97938 |
21/02/2018 | 357.00p | 360.00p | 349.50p | 360.00p | 71782 |
20/02/2018 | 353.00p | 355.00p | 348.50p | 349.50p | 88665 |
19/02/2018 | 355.00p | 355.61p | 347.50p | 353.00p | 76793 |
16/02/2018 | 357.00p | 357.00p | 353.30p | 355.00p | 36636 |
15/02/2018 | 353.50p | 355.00p | 341.00p | 355.00p | 62102 |
14/02/2018 | 353.50p | 353.50p | 343.06p | 352.50p | 48889 |
13/02/2018 | 346.00p | 350.00p | 340.00p | 349.00p | 69288 |
12/02/2018 | 354.50p | 354.50p | 338.76p | 345.00p | 118099 |
09/02/2018 | 347.00p | 354.50p | 340.50p | 354.50p | 45408 |
08/02/2018 | 354.50p | 356.12p | 344.00p | 350.50p | 59460 |
07/02/2018 | 350.00p | 356.00p | 345.27p | 356.00p | 69737 |
06/02/2018 | 345.50p | 349.50p | 337.50p | 344.50p | 120725 |
05/02/2018 | 353.50p | 360.00p | 345.24p | 348.50p | 107043 |
02/02/2018 | 358.50p | 360.00p | 354.00p | 360.00p | 32236 |
01/02/2018 | 359.00p | 359.00p | 353.50p | 356.50p | 102238 |
31/01/2018 | 362.50p | 364.63p | 351.00p | 355.00p | 74721 |
30/01/2018 | 366.00p | 373.00p | 362.50p | 364.50p | 144298 |
29/01/2018 | 373.00p | 378.18p | 366.00p | 368.50p | 198771 |
26/01/2018 | 386.50p | 389.44p | 370.00p | 372.00p | 71242 |
25/01/2018 | 378.50p | 388.00p | 378.50p | 387.00p | 71719 |
24/01/2018 | 383.50p | 386.00p | 381.50p | 383.50p | 26657 |
23/01/2018 | 386.00p | 386.50p | 381.06p | 386.00p | 41135 |
22/01/2018 | 386.50p | 387.00p | 376.00p | 386.00p | 39125 |
19/01/2018 | 380.00p | 380.00p | 376.50p | 379.50p | 17978 |
18/01/2018 | 381.00p | 385.40p | 378.17p | 379.50p | 51103 |
17/01/2018 | 387.00p | 387.00p | 381.50p | 386.00p | 19244 |
16/01/2018 | 388.00p | 388.00p | 381.09p | 385.50p | 64906 |
15/01/2018 | 386.50p | 387.00p | 378.50p | 387.00p | 198482 |
12/01/2018 | 368.50p | 390.00p | 368.50p | 383.50p | 196705 |
11/01/2018 | 366.00p | 370.00p | 366.00p | 370.00p | 78998 |
10/01/2018 | 370.00p | 370.50p | 366.00p | 369.00p | 84781 |
*Close Price adjusted for both dividends and splits