Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/10/2018 | 875.00p | 875.00p | 865.00p | 875.00p | 307 |
08/10/2018 | 875.00p | 875.00p | 850.00p | 875.00p | 16 |
05/10/2018 | 875.00p | 875.00p | 850.00p | 875.00p | 244 |
04/10/2018 | 875.00p | 875.00p | 850.00p | 875.00p | 458 |
03/10/2018 | 875.00p | 875.00p | 850.00p | 875.00p | 34 |
02/10/2018 | 887.50p | 899.00p | 851.00p | 875.00p | 1102 |
01/10/2018 | 887.50p | 899.00p | 887.50p | 887.50p | 22 |
28/09/2018 | 887.50p | 899.00p | 881.00p | 887.50p | 335 |
27/09/2018 | 925.00p | 925.00p | 887.50p | 887.50p | 588 |
26/09/2018 | 925.00p | 930.00p | 900.00p | 925.00p | 877 |
25/09/2018 | 925.00p | 925.00p | 900.00p | 925.00p | 300 |
24/09/2018 | 937.50p | 939.50p | 905.00p | 925.00p | 1084 |
21/09/2018 | 937.50p | 937.50p | 915.00p | 937.50p | 620 |
20/09/2018 | 937.50p | 963.80p | 926.00p | 937.50p | 641 |
19/09/2018 | 937.50p | 937.50p | 915.00p | 937.50p | 0 |
18/09/2018 | 937.50p | 975.00p | 915.00p | 915.00p | 435 |
17/09/2018 | 937.50p | 963.80p | 931.00p | 937.50p | 443 |
14/09/2018 | 937.50p | 975.00p | 937.50p | 937.50p | 293 |
13/09/2018 | 937.50p | 965.00p | 937.50p | 937.50p | 158 |
12/09/2018 | 937.50p | 975.00p | 935.00p | 937.50p | 312 |
11/09/2018 | 937.50p | 964.00p | 916.00p | 937.50p | 533 |
10/09/2018 | 937.50p | 970.00p | 911.00p | 937.50p | 612 |
07/09/2018 | 937.50p | 949.00p | 900.00p | 937.50p | 1196 |
06/09/2018 | 937.50p | 937.50p | 920.00p | 937.50p | 915 |
05/09/2018 | 937.50p | 970.00p | 925.00p | 937.50p | 1372 |
04/09/2018 | 937.50p | 959.00p | 915.00p | 937.50p | 120 |
03/09/2018 | 900.00p | 971.25p | 900.00p | 937.50p | 2607 |
31/08/2018 | 875.00p | 925.00p | 863.00p | 875.00p | 837 |
30/08/2018 | 875.00p | 899.00p | 866.00p | 875.00p | 91 |
29/08/2018 | 850.00p | 895.00p | 800.00p | 875.00p | 745 |
28/08/2018 | 850.00p | 884.00p | 800.00p | 850.00p | 117 |
24/08/2018 | 850.00p | 884.00p | 850.00p | 850.00p | 170 |
23/08/2018 | 825.00p | 889.00p | 821.00p | 850.00p | 643 |
22/08/2018 | 825.00p | 849.00p | 800.00p | 825.00p | 1458 |
21/08/2018 | 825.00p | 832.50p | 825.00p | 825.00p | 219 |
20/08/2018 | 850.00p | 850.00p | 817.50p | 825.00p | 1565 |
17/08/2018 | 850.00p | 850.00p | 839.90p | 850.00p | 46 |
16/08/2018 | 837.50p | 853.00p | 800.00p | 850.00p | 525 |
15/08/2018 | 837.50p | 848.75p | 800.00p | 837.50p | 982 |
14/08/2018 | 875.00p | 875.00p | 800.00p | 837.50p | 1238 |
13/08/2018 | 887.50p | 925.00p | 850.00p | 875.00p | 748 |
10/08/2018 | 887.50p | 887.50p | 850.00p | 887.50p | 802 |
09/08/2018 | 887.50p | 887.50p | 850.00p | 887.50p | 1225 |
08/08/2018 | 887.50p | 887.50p | 850.00p | 887.50p | 946 |
07/08/2018 | 887.50p | 898.00p | 870.00p | 887.50p | 200 |
06/08/2018 | 887.50p | 887.50p | 855.25p | 887.50p | 885 |
03/08/2018 | 887.50p | 923.50p | 887.50p | 887.50p | 681 |
02/08/2018 | 900.00p | 900.00p | 850.00p | 887.50p | 1841 |
01/08/2018 | 975.00p | 977.70p | 856.25p | 900.00p | 500 |
31/07/2018 | 1,000.00p | 1,000.00p | 925.00p | 975.00p | 1276 |
30/07/2018 | 1,005.00p | 1,050.00p | 950.00p | 1,000.00p | 816 |
27/07/2018 | 1,005.00p | 1,005.00p | 1,000.00p | 1,005.00p | 100 |
26/07/2018 | 1,050.00p | 1,050.00p | 975.00p | 1,005.00p | 1291 |
25/07/2018 | 1,050.00p | 1,070.00p | 1,000.00p | 1,050.00p | 330 |
24/07/2018 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
23/07/2018 | 1,050.00p | 1,050.00p | 1,000.00p | 1,050.00p | 626 |
20/07/2018 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 48 |
19/07/2018 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
18/07/2018 | 1,065.00p | 1,065.00p | 1,050.00p | 1,050.00p | 53 |
17/07/2018 | 1,065.00p | 1,065.00p | 1,050.00p | 1,050.00p | 271 |
16/07/2018 | 1,065.00p | 1,065.00p | 1,000.00p | 1,050.00p | 40 |
13/07/2018 | 1,050.00p | 1,064.50p | 1,000.00p | 1,050.00p | 418 |
12/07/2018 | 1,065.00p | 1,065.00p | 1,050.00p | 1,050.00p | 341 |
11/07/2018 | 1,075.00p | 1,075.00p | 1,012.50p | 1,050.00p | 981 |
10/07/2018 | 1,090.00p | 1,090.00p | 1,050.00p | 1,075.00p | 2019 |
09/07/2018 | 1,090.00p | 1,100.00p | 1,051.00p | 1,075.00p | 192 |
06/07/2018 | 1,090.00p | 1,090.00p | 1,050.00p | 1,075.00p | 60 |
05/07/2018 | 1,090.00p | 1,090.00p | 1,050.00p | 1,075.00p | 71 |
04/07/2018 | 1,090.00p | 1,090.00p | 1,051.00p | 1,075.00p | 637 |
03/07/2018 | 1,090.00p | 1,090.00p | 1,055.60p | 1,090.00p | 437 |
02/07/2018 | 1,090.00p | 1,128.40p | 1,090.00p | 1,090.00p | 19 |
29/06/2018 | 1,090.00p | 1,102.00p | 1,055.60p | 1,090.00p | 292 |
28/06/2018 | 1,150.00p | 1,163.20p | 1,055.60p | 1,090.00p | 1683 |
27/06/2018 | 1,150.00p | 1,150.00p | 1,107.00p | 1,150.00p | 122 |
26/06/2018 | 1,150.00p | 1,180.00p | 1,107.00p | 1,150.00p | 2974 |
25/06/2018 | 1,150.00p | 1,193.00p | 1,102.16p | 1,150.00p | 1403 |
22/06/2018 | 1,100.00p | 1,114.50p | 1,075.00p | 1,100.00p | 292 |
21/06/2018 | 1,100.00p | 1,100.00p | 1,065.00p | 1,100.00p | 1319 |
20/06/2018 | 1,100.00p | 1,120.00p | 1,060.00p | 1,100.00p | 362 |
19/06/2018 | 1,100.00p | 1,100.00p | 1,080.00p | 1,100.00p | 99 |
18/06/2018 | 1,100.00p | 1,150.00p | 1,050.00p | 1,100.00p | 1466 |
15/06/2018 | 1,100.00p | 1,150.00p | 1,075.00p | 1,100.00p | 1367 |
14/06/2018 | 1,100.00p | 1,100.00p | 1,077.10p | 1,100.00p | 102 |
13/06/2018 | 1,100.00p | 1,150.00p | 1,077.00p | 1,100.00p | 586 |
12/06/2018 | 1,100.00p | 1,150.00p | 1,075.00p | 1,100.00p | 3119 |
11/06/2018 | 1,100.00p | 1,140.00p | 1,050.00p | 1,100.00p | 1686 |
08/06/2018 | 1,100.00p | 1,109.00p | 1,010.00p | 1,100.00p | 416 |
07/06/2018 | 1,075.00p | 1,100.00p | 1,075.00p | 1,100.00p | 170 |
06/06/2018 | 1,100.00p | 1,110.00p | 1,050.00p | 1,100.00p | 328 |
05/06/2018 | 1,100.00p | 1,120.00p | 1,050.00p | 1,100.00p | 584 |
04/06/2018 | 1,100.00p | 1,150.00p | 1,052.00p | 1,100.00p | 231 |
01/06/2018 | 1,125.00p | 1,150.00p | 1,050.00p | 1,100.00p | 665 |
31/05/2018 | 1,125.00p | 1,160.00p | 1,065.00p | 1,125.00p | 185 |
30/05/2018 | 1,150.00p | 1,162.50p | 1,069.00p | 1,125.00p | 338 |
29/05/2018 | 1,150.00p | 1,194.00p | 1,135.00p | 1,150.00p | 312 |
25/05/2018 | 1,150.00p | 1,199.50p | 1,140.00p | 1,150.00p | 315 |
24/05/2018 | 1,150.00p | 1,195.00p | 1,135.00p | 1,150.00p | 497 |
23/05/2018 | 1,150.00p | 1,200.00p | 1,150.00p | 1,150.00p | 78 |
22/05/2018 | 1,150.00p | 1,199.50p | 1,125.00p | 1,150.00p | 711 |
21/05/2018 | 1,150.00p | 1,199.50p | 1,150.00p | 1,150.00p | 652 |
18/05/2018 | 1,150.00p | 1,199.50p | 1,125.00p | 1,150.00p | 431 |
17/05/2018 | 1,150.00p | 1,199.50p | 1,150.00p | 1,150.00p | 83 |
16/05/2018 | 1,150.00p | 1,199.50p | 1,100.00p | 1,150.00p | 1145 |
15/05/2018 | 1,150.00p | 1,175.00p | 1,100.00p | 1,150.00p | 533 |
14/05/2018 | 1,150.00p | 1,199.50p | 1,150.00p | 1,150.00p | 129 |
11/05/2018 | 1,150.00p | 1,199.50p | 1,150.00p | 1,150.00p | 856 |
10/05/2018 | 1,150.00p | 1,150.00p | 1,120.00p | 1,150.00p | 520 |
09/05/2018 | 1,150.00p | 1,200.00p | 1,100.50p | 1,150.00p | 812 |
08/05/2018 | 1,125.00p | 1,200.00p | 1,125.00p | 1,150.00p | 288 |
04/05/2018 | 1,125.00p | 1,150.00p | 1,125.00p | 1,125.00p | 147 |
03/05/2018 | 1,125.00p | 1,200.00p | 1,112.50p | 1,125.00p | 1412 |
02/05/2018 | 1,100.00p | 1,150.00p | 1,070.00p | 1,125.00p | 884 |
01/05/2018 | 1,075.00p | 1,100.00p | 1,050.00p | 1,100.00p | 1397 |
30/04/2018 | 1,090.00p | 1,090.00p | 1,075.00p | 1,075.00p | 1231 |
27/04/2018 | 1,100.00p | 1,100.00p | 1,062.50p | 1,090.00p | 2868 |
26/04/2018 | 1,125.00p | 1,130.00p | 1,100.00p | 1,125.00p | 355 |
25/04/2018 | 1,150.00p | 1,170.00p | 1,055.00p | 1,125.00p | 2495 |
24/04/2018 | 1,050.00p | 1,220.00p | 1,030.00p | 1,150.00p | 2603 |
23/04/2018 | 1,050.00p | 1,085.00p | 1,013.20p | 1,050.00p | 140 |
20/04/2018 | 1,040.00p | 1,090.00p | 1,031.40p | 1,050.00p | 2035 |
19/04/2018 | 1,030.00p | 1,050.00p | 1,030.00p | 1,040.00p | 4453 |
18/04/2018 | 1,015.00p | 1,030.00p | 1,015.00p | 1,030.00p | 572 |
17/04/2018 | 950.00p | 1,021.00p | 916.00p | 1,015.00p | 2537 |
16/04/2018 | 910.00p | 990.00p | 910.00p | 950.00p | 833 |
13/04/2018 | 875.00p | 916.00p | 862.50p | 910.00p | 2207 |
12/04/2018 | 875.00p | 875.00p | 850.00p | 875.00p | 152 |
11/04/2018 | 890.00p | 896.00p | 880.00p | 890.00p | 1200 |
10/04/2018 | 825.00p | 890.00p | 800.00p | 890.00p | 4535 |
09/04/2018 | 790.00p | 825.00p | 782.50p | 825.00p | 2000 |
06/04/2018 | 752.50p | 752.50p | 700.00p | 737.50p | 644 |
05/04/2018 | 772.50p | 772.50p | 700.00p | 737.50p | 953 |
04/04/2018 | 772.50p | 775.00p | 725.00p | 747.50p | 273 |
03/04/2018 | 787.50p | 787.50p | 725.00p | 747.50p | 1314 |
29/03/2018 | 762.50p | 762.50p | 761.25p | 762.50p | 280 |
28/03/2018 | 787.50p | 787.50p | 750.00p | 762.50p | 817 |
27/03/2018 | 812.50p | 812.50p | 750.00p | 787.50p | 1509 |
26/03/2018 | 825.00p | 825.00p | 800.00p | 812.50p | 223 |
23/03/2018 | 825.00p | 825.00p | 800.00p | 825.00p | 639 |
22/03/2018 | 825.00p | 827.00p | 800.00p | 825.00p | 1070 |
21/03/2018 | 835.00p | 850.00p | 805.00p | 825.00p | 431 |
20/03/2018 | 835.00p | 835.00p | 832.00p | 835.00p | 11 |
19/03/2018 | 850.00p | 865.00p | 835.00p | 835.00p | 0 |
16/03/2018 | 875.00p | 875.00p | 800.00p | 865.00p | 553 |
15/03/2018 | 875.00p | 886.50p | 875.00p | 875.00p | 50 |
14/03/2018 | 875.00p | 886.50p | 875.00p | 875.00p | 258 |
13/03/2018 | 875.00p | 886.50p | 855.00p | 875.00p | 773 |
12/03/2018 | 875.00p | 875.00p | 850.00p | 875.00p | 115 |
09/03/2018 | 875.00p | 878.00p | 850.00p | 875.00p | 327 |
08/03/2018 | 875.00p | 890.00p | 847.36p | 875.00p | 1319 |
07/03/2018 | 875.00p | 890.00p | 875.00p | 875.00p | 33 |
06/03/2018 | 860.00p | 893.25p | 826.50p | 875.00p | 2565 |
05/03/2018 | 812.50p | 825.00p | 800.00p | 825.00p | 1722 |
02/03/2018 | 825.00p | 830.00p | 800.00p | 812.50p | 1161 |
01/03/2018 | 825.00p | 850.00p | 801.00p | 825.00p | 43 |
28/02/2018 | 825.00p | 842.50p | 806.50p | 825.00p | 183 |
27/02/2018 | 825.00p | 842.50p | 800.00p | 825.00p | 1830 |
26/02/2018 | 800.00p | 821.25p | 770.00p | 812.50p | 2385 |
23/02/2018 | 800.00p | 800.00p | 750.00p | 775.00p | 237 |
22/02/2018 | 775.00p | 775.00p | 755.00p | 775.00p | 218 |
21/02/2018 | 775.00p | 799.00p | 755.00p | 775.00p | 104 |
20/02/2018 | 800.00p | 800.00p | 755.00p | 775.00p | 72 |
19/02/2018 | 800.00p | 850.00p | 755.00p | 800.00p | 846 |
16/02/2018 | 800.00p | 823.00p | 800.00p | 800.00p | 30 |
15/02/2018 | 810.00p | 825.00p | 765.00p | 800.00p | 664 |
14/02/2018 | 810.00p | 834.00p | 770.00p | 810.00p | 295 |
13/02/2018 | 810.00p | 838.00p | 770.00p | 810.00p | 509 |
12/02/2018 | 797.50p | 821.00p | 775.00p | 810.00p | 132 |
09/02/2018 | 800.00p | 800.00p | 775.00p | 797.50p | 122 |
08/02/2018 | 825.00p | 836.52p | 800.00p | 812.50p | 319 |
07/02/2018 | 825.00p | 825.00p | 800.00p | 825.00p | 524 |
06/02/2018 | 825.00p | 842.50p | 800.00p | 825.00p | 775 |
05/02/2018 | 877.50p | 877.50p | 810.00p | 830.00p | 263 |
02/02/2018 | 877.50p | 877.50p | 830.00p | 877.50p | 125 |
01/02/2018 | 877.50p | 877.50p | 830.00p | 877.50p | 860 |
31/01/2018 | 887.50p | 887.50p | 860.00p | 877.50p | 500 |
30/01/2018 | 887.50p | 900.00p | 850.00p | 887.50p | 863 |
29/01/2018 | 887.50p | 900.00p | 887.50p | 887.50p | 2 |
26/01/2018 | 887.50p | 887.50p | 850.00p | 887.50p | 59 |
25/01/2018 | 887.50p | 900.00p | 850.00p | 887.50p | 734 |
24/01/2018 | 862.50p | 887.50p | 850.00p | 887.50p | 620 |
23/01/2018 | 862.50p | 871.10p | 862.50p | 862.50p | 116 |
22/01/2018 | 845.00p | 862.50p | 840.00p | 862.50p | 462 |
19/01/2018 | 855.00p | 855.00p | 850.00p | 855.00p | 75 |
18/01/2018 | 880.00p | 880.00p | 850.00p | 855.00p | 990 |
17/01/2018 | 880.00p | 900.00p | 860.00p | 880.00p | 507 |
16/01/2018 | 880.00p | 896.00p | 860.00p | 880.00p | 1040 |
15/01/2018 | 880.00p | 896.00p | 860.00p | 880.00p | 1206 |
12/01/2018 | 880.00p | 900.00p | 860.00p | 880.00p | 265 |
11/01/2018 | 880.00p | 890.00p | 860.00p | 880.00p | 1440 |
10/01/2018 | 880.00p | 900.00p | 875.00p | 880.00p | 1019 |
09/01/2018 | 880.00p | 880.00p | 860.00p | 880.00p | 338 |
08/01/2018 | 975.00p | 985.00p | 860.00p | 880.00p | 3309 |
05/01/2018 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
04/01/2018 | 975.00p | 990.00p | 951.00p | 975.00p | 2564 |
03/01/2018 | 982.50p | 1,020.00p | 960.00p | 975.00p | 1911 |
02/01/2018 | 925.00p | 1,050.00p | 925.00p | 982.50p | 2237 |
29/12/2017 | 912.50p | 950.00p | 893.80p | 925.00p | 1190 |
28/12/2017 | 812.50p | 925.00p | 812.50p | 912.50p | 4919 |
27/12/2017 | 762.50p | 812.50p | 756.30p | 812.50p | 1686 |
22/12/2017 | 725.00p | 767.00p | 725.00p | 762.50p | 3301 |
*Close Price adjusted for both dividends and splits