Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/10/2018 | 500.41p | 502.60p | 497.00p | 499.50p | 52807 |
18/10/2018 | 499.00p | 502.00p | 496.00p | 502.00p | 35063 |
17/10/2018 | 512.00p | 512.00p | 497.88p | 499.00p | 89413 |
16/10/2018 | 510.00p | 514.00p | 504.00p | 504.00p | 91493 |
15/10/2018 | 510.00p | 510.00p | 502.00p | 510.00p | 196068 |
12/10/2018 | 499.00p | 510.00p | 496.66p | 508.00p | 248369 |
11/10/2018 | 496.00p | 499.00p | 490.00p | 498.00p | 211913 |
10/10/2018 | 508.00p | 512.00p | 506.00p | 508.00p | 171761 |
09/10/2018 | 518.00p | 520.67p | 508.02p | 512.00p | 110522 |
08/10/2018 | 532.00p | 536.00p | 518.00p | 524.00p | 117684 |
05/10/2018 | 540.00p | 542.50p | 530.00p | 530.00p | 102545 |
04/10/2018 | 548.00p | 551.37p | 540.00p | 540.00p | 74746 |
03/10/2018 | 550.00p | 551.40p | 548.20p | 550.00p | 50914 |
02/10/2018 | 552.00p | 552.00p | 548.50p | 552.00p | 105980 |
01/10/2018 | 553.04p | 555.20p | 547.57p | 551.00p | 61079 |
28/09/2018 | 554.00p | 558.69p | 548.00p | 548.00p | 101582 |
27/09/2018 | 556.00p | 560.64p | 554.00p | 558.00p | 58941 |
26/09/2018 | 556.00p | 561.40p | 556.00p | 556.00p | 64262 |
25/09/2018 | 562.00p | 562.00p | 556.00p | 559.00p | 70879 |
24/09/2018 | 562.00p | 564.00p | 556.00p | 556.00p | 77891 |
21/09/2018 | 560.00p | 560.00p | 557.00p | 560.00p | 62720 |
20/09/2018 | 558.00p | 558.00p | 554.00p | 556.00p | 74910 |
19/09/2018 | 558.00p | 559.49p | 552.00p | 552.00p | 83318 |
18/09/2018 | 548.00p | 554.00p | 548.00p | 552.00p | 41764 |
17/09/2018 | 556.00p | 556.27p | 550.00p | 550.00p | 107229 |
14/09/2018 | 552.00p | 557.00p | 548.00p | 553.00p | 80342 |
13/09/2018 | 552.00p | 552.00p | 544.00p | 547.00p | 61030 |
12/09/2018 | 544.00p | 550.50p | 544.00p | 550.00p | 68066 |
11/09/2018 | 544.00p | 550.50p | 544.00p | 550.00p | 64637 |
10/09/2018 | 550.00p | 552.00p | 544.00p | 550.00p | 79181 |
07/09/2018 | 552.00p | 558.00p | 540.00p | 546.00p | 117409 |
06/09/2018 | 558.00p | 558.00p | 552.00p | 552.00p | 38539 |
05/09/2018 | 556.00p | 557.94p | 554.22p | 556.00p | 66179 |
04/09/2018 | 554.10p | 558.00p | 554.10p | 556.00p | 47638 |
03/09/2018 | 550.00p | 558.00p | 542.77p | 556.00p | 118810 |
31/08/2018 | 544.00p | 548.40p | 542.88p | 544.00p | 59214 |
30/08/2018 | 548.00p | 555.00p | 542.00p | 552.00p | 77196 |
29/08/2018 | 558.00p | 558.00p | 551.22p | 556.00p | 65148 |
28/08/2018 | 558.00p | 558.00p | 550.00p | 555.00p | 110951 |
24/08/2018 | 548.00p | 554.00p | 545.99p | 548.00p | 78238 |
23/08/2018 | 552.00p | 552.00p | 546.00p | 546.00p | 182187 |
22/08/2018 | 548.00p | 550.00p | 546.76p | 550.00p | 81792 |
21/08/2018 | 554.00p | 554.00p | 547.96p | 550.00p | 128490 |
20/08/2018 | 550.00p | 554.00p | 542.21p | 554.00p | 230629 |
17/08/2018 | 544.00p | 546.60p | 543.20p | 544.00p | 59496 |
16/08/2018 | 554.00p | 554.00p | 543.20p | 546.00p | 117462 |
15/08/2018 | 558.00p | 560.00p | 546.00p | 546.00p | 73901 |
14/08/2018 | 560.00p | 563.92p | 560.00p | 560.00p | 39515 |
13/08/2018 | 564.00p | 564.00p | 556.00p | 558.00p | 121299 |
10/08/2018 | 560.00p | 568.00p | 558.00p | 561.00p | 37337 |
09/08/2018 | 570.00p | 573.20p | 563.51p | 568.00p | 31971 |
08/08/2018 | 568.00p | 574.00p | 558.00p | 568.00p | 801394 |
07/08/2018 | 556.00p | 562.00p | 552.60p | 558.00p | 246419 |
06/08/2018 | 550.00p | 554.00p | 550.00p | 553.00p | 129035 |
03/08/2018 | 550.00p | 552.00p | 545.98p | 551.00p | 89641 |
02/08/2018 | 552.00p | 553.67p | 542.00p | 544.00p | 110268 |
01/08/2018 | 558.00p | 559.00p | 552.00p | 556.00p | 108699 |
31/07/2018 | 560.00p | 560.00p | 556.00p | 556.00p | 69461 |
30/07/2018 | 560.00p | 560.00p | 556.00p | 558.00p | 157732 |
27/07/2018 | 560.00p | 564.00p | 550.00p | 562.00p | 117661 |
26/07/2018 | 558.00p | 558.00p | 550.00p | 553.00p | 82432 |
25/07/2018 | 554.00p | 559.00p | 550.40p | 556.00p | 82815 |
24/07/2018 | 558.00p | 560.00p | 554.00p | 560.00p | 75119 |
23/07/2018 | 556.00p | 556.00p | 550.00p | 552.00p | 44374 |
20/07/2018 | 554.00p | 556.63p | 550.00p | 550.00p | 67270 |
19/07/2018 | 554.00p | 558.00p | 554.00p | 556.00p | 55870 |
18/07/2018 | 560.00p | 560.00p | 554.00p | 556.00p | 37690 |
17/07/2018 | 566.00p | 566.00p | 554.00p | 557.00p | 52377 |
16/07/2018 | 564.00p | 568.00p | 560.00p | 561.00p | 179401 |
13/07/2018 | 565.98p | 567.00p | 564.75p | 567.00p | 31398 |
12/07/2018 | 566.00p | 566.00p | 560.00p | 562.00p | 52178 |
11/07/2018 | 564.00p | 566.40p | 558.00p | 558.00p | 53983 |
10/07/2018 | 566.00p | 572.00p | 562.00p | 566.00p | 88819 |
09/07/2018 | 564.00p | 565.92p | 558.00p | 562.00p | 61429 |
06/07/2018 | 568.00p | 570.00p | 554.00p | 558.00p | 232367 |
05/07/2018 | 562.00p | 568.00p | 562.00p | 565.00p | 116783 |
04/07/2018 | 560.00p | 566.80p | 560.00p | 560.00p | 21136 |
03/07/2018 | 568.00p | 568.33p | 560.00p | 560.00p | 87035 |
02/07/2018 | 564.00p | 566.72p | 558.00p | 560.00p | 135542 |
29/06/2018 | 568.00p | 570.00p | 560.00p | 560.00p | 50215 |
28/06/2018 | 566.00p | 566.00p | 558.00p | 558.00p | 76223 |
27/06/2018 | 564.00p | 566.00p | 560.00p | 560.00p | 89953 |
26/06/2018 | 556.00p | 563.60p | 556.00p | 556.00p | 83363 |
25/06/2018 | 560.00p | 563.63p | 559.30p | 561.00p | 197975 |
22/06/2018 | 556.00p | 564.00p | 556.00p | 562.00p | 53461 |
21/06/2018 | 560.00p | 564.00p | 556.00p | 556.00p | 169110 |
20/06/2018 | 560.00p | 564.00p | 556.88p | 560.00p | 70892 |
19/06/2018 | 552.00p | 560.00p | 548.00p | 560.00p | 78941 |
18/06/2018 | 550.00p | 562.00p | 550.00p | 556.00p | 105505 |
15/06/2018 | 558.00p | 566.00p | 552.00p | 552.00p | 69838 |
14/06/2018 | 564.00p | 565.52p | 556.00p | 562.00p | 151884 |
13/06/2018 | 566.00p | 574.00p | 562.00p | 568.00p | 96737 |
12/06/2018 | 568.00p | 572.86p | 566.00p | 570.00p | 85742 |
11/06/2018 | 572.00p | 576.00p | 566.00p | 566.00p | 200871 |
08/06/2018 | 566.00p | 572.20p | 566.00p | 570.00p | 86765 |
07/06/2018 | 562.00p | 578.00p | 562.00p | 568.00p | 343305 |
06/06/2018 | 560.00p | 566.00p | 554.00p | 566.00p | 126133 |
05/06/2018 | 552.00p | 558.00p | 548.00p | 556.00p | 88146 |
04/06/2018 | 540.00p | 553.74p | 540.00p | 550.00p | 107055 |
01/06/2018 | 538.00p | 546.00p | 535.27p | 546.00p | 66184 |
31/05/2018 | 536.00p | 538.00p | 532.00p | 538.00p | 52898 |
30/05/2018 | 532.00p | 534.00p | 529.60p | 530.00p | 105084 |
29/05/2018 | 526.00p | 532.00p | 524.00p | 524.00p | 59212 |
25/05/2018 | 526.00p | 534.00p | 526.00p | 530.00p | 71323 |
24/05/2018 | 534.00p | 534.00p | 526.40p | 532.00p | 47737 |
23/05/2018 | 534.00p | 535.60p | 530.00p | 532.00p | 51289 |
22/05/2018 | 534.00p | 540.00p | 534.00p | 538.00p | 96152 |
21/05/2018 | 534.00p | 539.58p | 532.88p | 537.00p | 52418 |
18/05/2018 | 540.00p | 540.00p | 534.75p | 537.00p | 52338 |
17/05/2018 | 532.00p | 537.50p | 530.00p | 534.00p | 95647 |
16/05/2018 | 536.00p | 538.00p | 532.50p | 538.00p | 78183 |
15/05/2018 | 530.00p | 536.00p | 528.00p | 530.00p | 89719 |
14/05/2018 | 536.00p | 536.00p | 530.00p | 533.00p | 75491 |
11/05/2018 | 528.00p | 535.92p | 528.00p | 532.00p | 81971 |
10/05/2018 | 530.00p | 533.50p | 527.00p | 533.00p | 171751 |
09/05/2018 | 524.00p | 530.00p | 524.00p | 530.00p | 101568 |
08/05/2018 | 530.00p | 530.00p | 524.67p | 528.00p | 130557 |
04/05/2018 | 530.00p | 530.00p | 524.50p | 527.00p | 170844 |
03/05/2018 | 525.80p | 527.80p | 524.00p | 526.00p | 93087 |
02/05/2018 | 532.00p | 532.00p | 524.80p | 529.00p | 128585 |
01/05/2018 | 528.00p | 530.20p | 524.66p | 527.00p | 207185 |
30/04/2018 | 530.00p | 536.00p | 526.00p | 528.00p | 328799 |
27/04/2018 | 528.00p | 530.00p | 526.00p | 530.00p | 322594 |
26/04/2018 | 524.00p | 530.00p | 520.00p | 524.00p | 675532 |
25/04/2018 | 520.00p | 522.00p | 516.00p | 518.00p | 580955 |
24/04/2018 | 516.00p | 522.00p | 513.84p | 518.00p | 322950 |
23/04/2018 | 512.00p | 515.20p | 507.80p | 510.00p | 126354 |
20/04/2018 | 510.00p | 510.00p | 504.00p | 507.00p | 299395 |
19/04/2018 | 508.00p | 508.00p | 504.00p | 504.00p | 175578 |
18/04/2018 | 502.00p | 508.00p | 502.00p | 504.00p | 345975 |
17/04/2018 | 506.00p | 506.00p | 501.62p | 502.00p | 71918 |
16/04/2018 | 504.00p | 506.95p | 500.00p | 504.00p | 86766 |
13/04/2018 | 508.00p | 512.14p | 505.50p | 506.00p | 92323 |
12/04/2018 | 516.00p | 516.00p | 509.00p | 509.00p | 110047 |
11/04/2018 | 506.00p | 516.00p | 506.00p | 514.00p | 315472 |
10/04/2018 | 500.00p | 512.00p | 500.00p | 510.00p | 444730 |
09/04/2018 | 497.00p | 506.00p | 496.98p | 501.50p | 143528 |
06/04/2018 | 494.00p | 497.08p | 491.28p | 495.50p | 120325 |
05/04/2018 | 485.00p | 493.78p | 480.25p | 492.00p | 156895 |
04/04/2018 | 475.00p | 482.00p | 475.00p | 476.00p | 102328 |
03/04/2018 | 474.00p | 481.00p | 470.00p | 481.00p | 131351 |
29/03/2018 | 477.00p | 479.00p | 474.50p | 479.00p | 125301 |
28/03/2018 | 478.00p | 484.00p | 472.00p | 474.00p | 128322 |
27/03/2018 | 480.00p | 488.00p | 479.70p | 482.00p | 115774 |
26/03/2018 | 480.00p | 480.00p | 472.00p | 480.00p | 63285 |
23/03/2018 | 475.00p | 478.00p | 470.14p | 478.00p | 124104 |
22/03/2018 | 479.00p | 486.82p | 475.88p | 484.00p | 93464 |
21/03/2018 | 481.00p | 488.00p | 480.00p | 480.00p | 110187 |
20/03/2018 | 487.00p | 487.00p | 481.77p | 484.50p | 80475 |
19/03/2018 | 483.00p | 490.37p | 481.00p | 481.00p | 85780 |
16/03/2018 | 486.00p | 490.74p | 483.00p | 489.00p | 57303 |
15/03/2018 | 489.00p | 492.20p | 486.00p | 486.00p | 57928 |
14/03/2018 | 492.00p | 495.00p | 490.00p | 491.00p | 81745 |
13/03/2018 | 496.00p | 496.00p | 489.90p | 490.50p | 68546 |
12/03/2018 | 495.00p | 497.00p | 490.66p | 496.00p | 59249 |
09/03/2018 | 484.00p | 494.00p | 484.00p | 494.00p | 49981 |
08/03/2018 | 491.00p | 491.00p | 484.77p | 485.00p | 46357 |
07/03/2018 | 488.00p | 490.00p | 483.00p | 485.00p | 82007 |
06/03/2018 | 488.00p | 490.00p | 482.19p | 489.00p | 116398 |
05/03/2018 | 480.00p | 485.00p | 477.00p | 485.00p | 72766 |
02/03/2018 | 478.00p | 484.00p | 477.00p | 477.00p | 64651 |
01/03/2018 | 482.00p | 486.80p | 480.60p | 482.00p | 63709 |
28/02/2018 | 482.00p | 490.14p | 482.00p | 482.00p | 93415 |
27/02/2018 | 490.00p | 493.00p | 486.00p | 490.00p | 86387 |
26/02/2018 | 483.00p | 490.00p | 480.06p | 487.50p | 316514 |
23/02/2018 | 480.95p | 483.00p | 479.75p | 480.00p | 62943 |
22/02/2018 | 479.00p | 479.95p | 475.00p | 479.00p | 48050 |
21/02/2018 | 486.00p | 487.96p | 481.00p | 485.00p | 100641 |
20/02/2018 | 480.00p | 486.00p | 480.00p | 483.00p | 82042 |
19/02/2018 | 474.00p | 482.83p | 474.00p | 479.00p | 107338 |
16/02/2018 | 470.00p | 480.00p | 470.00p | 480.00p | 94605 |
15/02/2018 | 466.00p | 474.91p | 466.00p | 469.50p | 27197 |
14/02/2018 | 464.00p | 472.95p | 464.00p | 467.50p | 62343 |
13/02/2018 | 468.00p | 469.92p | 462.00p | 462.00p | 49724 |
12/02/2018 | 468.00p | 470.00p | 463.56p | 464.50p | 47097 |
09/02/2018 | 466.00p | 466.00p | 456.00p | 460.50p | 81870 |
08/02/2018 | 468.00p | 470.00p | 466.00p | 467.00p | 58072 |
07/02/2018 | 467.00p | 471.00p | 463.36p | 467.00p | 60775 |
06/02/2018 | 455.00p | 461.38p | 453.00p | 459.00p | 133864 |
05/02/2018 | 478.00p | 479.00p | 472.00p | 472.00p | 119866 |
02/02/2018 | 487.90p | 487.90p | 481.55p | 483.50p | 64263 |
01/02/2018 | 488.00p | 489.00p | 484.50p | 488.00p | 30539 |
31/01/2018 | 487.00p | 489.75p | 483.00p | 488.00p | 83892 |
30/01/2018 | 491.00p | 492.50p | 487.00p | 489.00p | 66353 |
29/01/2018 | 492.00p | 494.00p | 488.50p | 492.50p | 80786 |
26/01/2018 | 489.00p | 492.00p | 488.80p | 492.00p | 33253 |
25/01/2018 | 492.00p | 492.00p | 487.00p | 489.50p | 49832 |
24/01/2018 | 489.00p | 493.00p | 488.00p | 489.00p | 44037 |
23/01/2018 | 493.00p | 494.00p | 490.00p | 491.50p | 60011 |
22/01/2018 | 488.00p | 491.50p | 488.00p | 490.50p | 48400 |
19/01/2018 | 488.33p | 491.00p | 488.33p | 490.50p | 38807 |
18/01/2018 | 488.00p | 492.95p | 488.00p | 488.00p | 19551 |
17/01/2018 | 488.00p | 492.00p | 488.00p | 488.00p | 24431 |
16/01/2018 | 486.00p | 491.50p | 486.00p | 491.50p | 40634 |
15/01/2018 | 490.00p | 491.00p | 486.00p | 491.00p | 62461 |
12/01/2018 | 491.00p | 491.00p | 486.00p | 486.00p | 46658 |
11/01/2018 | 491.00p | 491.00p | 486.00p | 488.50p | 24017 |
10/01/2018 | 491.00p | 491.00p | 484.19p | 491.00p | 27476 |
09/01/2018 | 487.00p | 487.85p | 485.00p | 486.50p | 40918 |
08/01/2018 | 487.00p | 487.00p | 482.00p | 484.50p | 47286 |
*Close Price adjusted for both dividends and splits