Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/10/2018 | 700.00p | 700.00p | 694.00p | 700.00p | 1768 |
05/10/2018 | 700.00p | 700.00p | 694.36p | 700.00p | 4491 |
04/10/2018 | 699.00p | 705.64p | 693.40p | 700.00p | 2654 |
03/10/2018 | 701.00p | 705.00p | 691.60p | 700.00p | 46187 |
02/10/2018 | 701.00p | 709.46p | 692.54p | 701.00p | 2356 |
01/10/2018 | 717.00p | 717.00p | 692.54p | 701.00p | 5035 |
28/09/2018 | 716.00p | 718.00p | 706.54p | 717.00p | 9788 |
27/09/2018 | 717.00p | 722.00p | 708.00p | 716.00p | 10743 |
26/09/2018 | 719.00p | 719.00p | 705.00p | 719.00p | 2265 |
25/09/2018 | 718.00p | 719.00p | 712.00p | 719.00p | 3779 |
24/09/2018 | 718.00p | 718.00p | 710.54p | 718.00p | 3100 |
21/09/2018 | 718.00p | 718.00p | 712.00p | 718.00p | 6484 |
20/09/2018 | 718.00p | 724.00p | 713.50p | 718.00p | 1072 |
19/09/2018 | 719.00p | 719.00p | 714.00p | 718.00p | 2084 |
18/09/2018 | 716.00p | 724.00p | 714.40p | 719.00p | 1701 |
17/09/2018 | 719.00p | 725.00p | 716.00p | 716.00p | 4645 |
14/09/2018 | 712.00p | 725.00p | 712.00p | 719.00p | 4585 |
13/09/2018 | 717.00p | 726.00p | 709.00p | 712.00p | 3607 |
12/09/2018 | 715.00p | 730.00p | 700.00p | 722.00p | 5062 |
11/09/2018 | 730.00p | 730.00p | 700.90p | 715.00p | 4081 |
10/09/2018 | 731.00p | 739.10p | 716.72p | 730.00p | 11013 |
07/09/2018 | 713.00p | 740.00p | 710.86p | 731.00p | 17773 |
06/09/2018 | 707.00p | 722.00p | 700.00p | 710.00p | 8335 |
05/09/2018 | 706.00p | 706.00p | 700.00p | 704.00p | 16443 |
04/09/2018 | 700.00p | 710.00p | 699.80p | 706.00p | 5668 |
03/09/2018 | 705.00p | 705.00p | 692.00p | 700.00p | 9795 |
31/08/2018 | 705.00p | 705.00p | 700.00p | 705.00p | 58055 |
30/08/2018 | 710.00p | 716.00p | 700.00p | 705.00p | 11622 |
29/08/2018 | 723.00p | 723.00p | 704.02p | 710.00p | 8344 |
28/08/2018 | 723.00p | 729.58p | 717.40p | 722.00p | 36357 |
24/08/2018 | 723.00p | 728.00p | 717.40p | 723.00p | 8747 |
23/08/2018 | 723.00p | 730.00p | 716.00p | 723.00p | 5992 |
22/08/2018 | 690.00p | 735.20p | 690.00p | 723.00p | 29025 |
21/08/2018 | 670.00p | 700.00p | 660.80p | 690.00p | 33729 |
20/08/2018 | 633.00p | 646.00p | 629.00p | 633.00p | 9154 |
17/08/2018 | 622.00p | 635.40p | 622.00p | 633.00p | 2500 |
16/08/2018 | 622.00p | 636.00p | 622.00p | 622.00p | 3378 |
15/08/2018 | 622.00p | 633.20p | 622.00p | 622.00p | 8170 |
14/08/2018 | 622.00p | 635.00p | 615.00p | 622.00p | 2206 |
13/08/2018 | 619.00p | 631.00p | 619.00p | 622.00p | 5035 |
10/08/2018 | 619.00p | 620.00p | 614.60p | 619.00p | 6040 |
09/08/2018 | 622.00p | 630.00p | 614.60p | 619.00p | 1496 |
08/08/2018 | 623.00p | 638.00p | 615.00p | 622.00p | 127395 |
07/08/2018 | 623.00p | 630.00p | 623.00p | 623.00p | 48463 |
06/08/2018 | 623.00p | 631.50p | 615.00p | 623.00p | 576 |
03/08/2018 | 625.00p | 640.00p | 623.00p | 623.00p | 173838 |
02/08/2018 | 625.00p | 636.00p | 621.00p | 625.00p | 1373 |
01/08/2018 | 625.00p | 625.00p | 621.00p | 625.00p | 1651 |
31/07/2018 | 625.00p | 636.00p | 621.00p | 625.00p | 1914 |
30/07/2018 | 615.00p | 630.00p | 615.00p | 625.00p | 24252 |
27/07/2018 | 615.00p | 630.00p | 615.00p | 618.00p | 5021 |
26/07/2018 | 615.00p | 627.00p | 615.00p | 618.00p | 571 |
25/07/2018 | 618.00p | 618.00p | 616.50p | 618.00p | 1000 |
24/07/2018 | 613.00p | 627.00p | 613.00p | 618.00p | 5132 |
23/07/2018 | 608.00p | 624.20p | 605.00p | 613.00p | 2528 |
20/07/2018 | 605.00p | 620.00p | 605.00p | 608.00p | 4656 |
19/07/2018 | 605.00p | 605.00p | 605.00p | 605.00p | 0 |
18/07/2018 | 605.00p | 619.10p | 605.00p | 605.00p | 18119 |
17/07/2018 | 605.00p | 618.50p | 605.00p | 605.00p | 4553 |
16/07/2018 | 605.00p | 618.50p | 605.00p | 605.00p | 2105 |
13/07/2018 | 605.00p | 617.00p | 605.00p | 605.00p | 3874 |
12/07/2018 | 605.00p | 605.00p | 605.00p | 605.00p | 2100 |
11/07/2018 | 605.00p | 605.00p | 595.00p | 605.00p | 7944 |
10/07/2018 | 605.00p | 613.00p | 595.00p | 605.00p | 1355 |
09/07/2018 | 605.00p | 620.00p | 605.00p | 605.00p | 2858 |
06/07/2018 | 600.00p | 619.50p | 600.00p | 605.00p | 14257 |
05/07/2018 | 590.00p | 610.00p | 590.00p | 600.00p | 7378 |
04/07/2018 | 590.00p | 608.80p | 590.00p | 590.00p | 652 |
03/07/2018 | 590.00p | 591.00p | 590.00p | 590.00p | 2053 |
02/07/2018 | 590.00p | 605.00p | 580.00p | 590.00p | 3250 |
29/06/2018 | 590.00p | 605.00p | 582.00p | 590.00p | 2141 |
28/06/2018 | 590.00p | 605.00p | 582.00p | 590.00p | 2400 |
27/06/2018 | 565.00p | 590.00p | 560.60p | 590.00p | 12008 |
26/06/2018 | 555.00p | 570.00p | 540.00p | 565.00p | 6815 |
25/06/2018 | 555.00p | 555.00p | 542.00p | 542.00p | 1950 |
22/06/2018 | 565.00p | 575.50p | 550.00p | 555.00p | 5986 |
21/06/2018 | 555.00p | 580.00p | 550.00p | 560.00p | 16437 |
20/06/2018 | 555.00p | 555.00p | 555.00p | 555.00p | 452 |
19/06/2018 | 550.00p | 555.00p | 540.60p | 555.00p | 288 |
18/06/2018 | 548.00p | 555.00p | 540.00p | 550.00p | 2204 |
15/06/2018 | 555.00p | 555.00p | 550.00p | 550.00p | 582 |
14/06/2018 | 555.00p | 555.00p | 555.00p | 555.00p | 472 |
13/06/2018 | 555.00p | 562.00p | 555.00p | 555.00p | 956 |
12/06/2018 | 555.00p | 569.00p | 545.10p | 555.00p | 3662 |
11/06/2018 | 555.00p | 555.00p | 545.10p | 555.00p | 652 |
08/06/2018 | 555.00p | 568.00p | 555.00p | 555.00p | 1291 |
07/06/2018 | 550.00p | 557.00p | 550.00p | 555.00p | 2069 |
06/06/2018 | 555.00p | 555.00p | 540.00p | 550.00p | 1046 |
05/06/2018 | 560.00p | 560.00p | 547.00p | 550.00p | 11021 |
04/06/2018 | 560.00p | 564.89p | 555.00p | 560.00p | 557 |
01/06/2018 | 565.00p | 570.00p | 560.00p | 560.00p | 510 |
31/05/2018 | 555.00p | 570.00p | 555.00p | 560.00p | 1142 |
30/05/2018 | 555.00p | 562.33p | 545.00p | 555.00p | 466 |
29/05/2018 | 551.00p | 560.00p | 551.00p | 555.00p | 126 |
25/05/2018 | 540.00p | 562.00p | 535.00p | 551.00p | 7649 |
24/05/2018 | 545.00p | 550.00p | 530.00p | 540.00p | 6122 |
23/05/2018 | 555.00p | 558.60p | 535.00p | 545.00p | 5743 |
22/05/2018 | 560.00p | 600.00p | 540.00p | 600.00p | 11021 |
21/05/2018 | 575.00p | 576.50p | 560.50p | 565.00p | 2523 |
18/05/2018 | 575.00p | 576.50p | 570.50p | 575.00p | 3381 |
17/05/2018 | 570.00p | 579.40p | 570.00p | 575.00p | 1845 |
16/05/2018 | 570.00p | 578.00p | 570.00p | 570.00p | 5024 |
15/05/2018 | 570.00p | 574.00p | 570.00p | 570.00p | 3097 |
14/05/2018 | 570.00p | 575.00p | 570.00p | 570.00p | 7723 |
11/05/2018 | 570.00p | 578.00p | 560.00p | 570.00p | 16846 |
10/05/2018 | 565.00p | 578.00p | 557.50p | 570.00p | 11768 |
09/05/2018 | 575.00p | 575.00p | 550.00p | 565.00p | 2100 |
08/05/2018 | 570.00p | 576.50p | 561.50p | 575.00p | 3761 |
04/05/2018 | 570.00p | 579.40p | 562.00p | 570.00p | 6154 |
03/05/2018 | 575.00p | 582.50p | 560.00p | 570.00p | 9961 |
02/05/2018 | 601.00p | 601.00p | 560.00p | 575.00p | 6871 |
01/05/2018 | 603.00p | 611.84p | 592.00p | 601.00p | 4974 |
30/04/2018 | 610.00p | 620.00p | 600.67p | 603.00p | 7788 |
27/04/2018 | 592.00p | 620.00p | 592.00p | 610.00p | 42799 |
26/04/2018 | 589.00p | 600.00p | 583.60p | 590.00p | 7684 |
25/04/2018 | 575.00p | 590.00p | 575.00p | 589.00p | 7206 |
24/04/2018 | 575.00p | 588.00p | 567.20p | 575.00p | 3743 |
23/04/2018 | 550.00p | 588.00p | 550.00p | 575.00p | 51414 |
20/04/2018 | 550.00p | 560.00p | 550.00p | 550.00p | 3307 |
19/04/2018 | 550.00p | 560.00p | 550.00p | 550.00p | 5789 |
18/04/2018 | 545.00p | 560.00p | 545.00p | 550.00p | 8911 |
17/04/2018 | 545.00p | 560.00p | 535.00p | 545.00p | 16143 |
16/04/2018 | 527.00p | 550.00p | 527.00p | 545.00p | 14420 |
13/04/2018 | 525.00p | 536.00p | 525.00p | 527.00p | 60655 |
12/04/2018 | 525.00p | 536.00p | 525.00p | 525.00p | 9700 |
11/04/2018 | 525.00p | 536.00p | 525.00p | 525.00p | 2986 |
10/04/2018 | 522.00p | 536.00p | 514.00p | 525.00p | 21319 |
09/04/2018 | 514.00p | 529.40p | 514.00p | 520.00p | 31860 |
06/04/2018 | 514.00p | 528.00p | 514.00p | 519.00p | 3215 |
05/04/2018 | 513.00p | 528.00p | 513.00p | 519.00p | 4576 |
04/04/2018 | 513.00p | 525.52p | 513.00p | 518.00p | 5040 |
03/04/2018 | 512.00p | 526.00p | 512.00p | 526.00p | 3812 |
29/03/2018 | 517.00p | 522.18p | 515.00p | 517.00p | 2919 |
28/03/2018 | 510.00p | 522.18p | 510.00p | 517.00p | 15477 |
27/03/2018 | 500.00p | 510.00p | 500.00p | 505.00p | 10576 |
26/03/2018 | 500.00p | 510.00p | 492.60p | 500.00p | 11493 |
23/03/2018 | 499.00p | 500.00p | 492.60p | 500.00p | 2253 |
22/03/2018 | 495.00p | 500.00p | 495.00p | 500.00p | 28948 |
21/03/2018 | 490.00p | 500.00p | 485.00p | 495.00p | 21165 |
20/03/2018 | 487.50p | 498.00p | 487.50p | 490.00p | 5397 |
19/03/2018 | 487.50p | 494.10p | 482.00p | 487.50p | 2055 |
16/03/2018 | 485.00p | 492.75p | 485.00p | 487.50p | 25657 |
15/03/2018 | 480.00p | 490.00p | 480.00p | 485.00p | 7205 |
14/03/2018 | 480.00p | 484.00p | 480.00p | 480.00p | 564 |
13/03/2018 | 472.50p | 488.00p | 472.50p | 480.00p | 1381 |
12/03/2018 | 462.50p | 484.25p | 458.75p | 472.50p | 13326 |
09/03/2018 | 505.00p | 509.50p | 456.25p | 462.50p | 8836 |
08/03/2018 | 505.00p | 510.00p | 490.00p | 495.00p | 18793 |
07/03/2018 | 505.00p | 518.00p | 495.00p | 495.00p | 11768 |
06/03/2018 | 505.00p | 515.00p | 495.00p | 495.00p | 33566 |
05/03/2018 | 505.00p | 510.73p | 495.00p | 495.00p | 2107 |
02/03/2018 | 500.00p | 510.00p | 490.10p | 505.00p | 9707 |
01/03/2018 | 500.00p | 504.00p | 495.00p | 500.00p | 1349 |
28/02/2018 | 500.00p | 505.00p | 490.10p | 500.00p | 3663 |
27/02/2018 | 505.00p | 505.00p | 491.00p | 500.00p | 2853 |
26/02/2018 | 520.00p | 530.00p | 505.00p | 505.00p | 6821 |
23/02/2018 | 520.00p | 530.00p | 510.00p | 510.00p | 6678 |
22/02/2018 | 520.00p | 540.00p | 510.10p | 520.00p | 45648 |
21/02/2018 | 515.00p | 530.00p | 507.50p | 514.00p | 10691 |
20/02/2018 | 493.00p | 529.90p | 485.00p | 515.00p | 27276 |
19/02/2018 | 485.00p | 490.00p | 470.00p | 480.00p | 2786 |
16/02/2018 | 485.00p | 490.00p | 477.50p | 482.50p | 1206 |
15/02/2018 | 483.50p | 490.00p | 471.25p | 482.50p | 2924 |
14/02/2018 | 500.00p | 500.00p | 473.19p | 483.50p | 6710 |
13/02/2018 | 500.00p | 500.00p | 475.00p | 495.00p | 8139 |
12/02/2018 | 500.00p | 505.00p | 492.60p | 500.00p | 2798 |
09/02/2018 | 500.00p | 500.00p | 492.60p | 500.00p | 5006 |
08/02/2018 | 500.00p | 500.00p | 496.00p | 500.00p | 103 |
07/02/2018 | 500.00p | 502.00p | 490.00p | 500.00p | 9394 |
06/02/2018 | 506.00p | 506.00p | 490.00p | 500.00p | 11137 |
05/02/2018 | 525.00p | 525.00p | 514.50p | 520.00p | 601 |
02/02/2018 | 525.00p | 530.00p | 512.25p | 525.00p | 1203 |
01/02/2018 | 525.00p | 530.00p | 514.50p | 520.00p | 4238 |
31/01/2018 | 525.00p | 530.00p | 515.10p | 525.00p | 1138 |
30/01/2018 | 525.00p | 530.00p | 515.10p | 525.00p | 14349 |
29/01/2018 | 525.00p | 540.00p | 518.00p | 525.00p | 477 |
26/01/2018 | 525.00p | 540.00p | 517.50p | 525.00p | 1771 |
25/01/2018 | 525.00p | 525.00p | 525.00p | 525.00p | 20 |
24/01/2018 | 525.00p | 530.00p | 510.10p | 525.00p | 3792 |
23/01/2018 | 525.00p | 540.00p | 514.10p | 528.00p | 732 |
22/01/2018 | 525.00p | 532.50p | 514.50p | 525.00p | 1379 |
19/01/2018 | 525.00p | 532.50p | 513.00p | 525.00p | 3834 |
18/01/2018 | 525.00p | 532.50p | 510.10p | 525.00p | 8074 |
17/01/2018 | 530.00p | 532.50p | 510.62p | 525.00p | 2304 |
16/01/2018 | 535.00p | 537.00p | 530.00p | 530.00p | 3642 |
15/01/2018 | 535.00p | 537.00p | 530.10p | 535.00p | 139476 |
12/01/2018 | 530.00p | 540.00p | 521.00p | 535.00p | 10660 |
11/01/2018 | 530.00p | 538.80p | 522.00p | 530.00p | 10461 |
10/01/2018 | 510.00p | 538.80p | 510.00p | 530.00p | 5520 |
09/01/2018 | 510.00p | 519.90p | 510.00p | 510.00p | 216 |
08/01/2018 | 510.00p | 510.00p | 503.00p | 510.00p | 908 |
05/01/2018 | 510.00p | 520.00p | 500.10p | 510.00p | 14976 |
04/01/2018 | 510.00p | 519.00p | 503.00p | 510.00p | 6221 |
03/01/2018 | 510.00p | 519.00p | 503.00p | 510.00p | 6248 |
02/01/2018 | 510.00p | 510.00p | 501.00p | 510.00p | 5028 |
29/12/2017 | 512.50p | 512.50p | 502.50p | 512.50p | 498 |
28/12/2017 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
27/12/2017 | 510.00p | 512.50p | 502.50p | 512.50p | 1229 |
22/12/2017 | 512.50p | 512.50p | 502.50p | 512.50p | 1500 |
21/12/2017 | 510.00p | 516.25p | 502.50p | 512.50p | 1350 |
*Close Price adjusted for both dividends and splits