Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/11/2018 | 846.00p | 862.50p | 841.50p | 855.00p | 401227 |
05/11/2018 | 840.50p | 853.50p | 840.50p | 845.00p | 304739 |
02/11/2018 | 864.50p | 865.00p | 843.00p | 847.00p | 609943 |
01/11/2018 | 851.00p | 866.50p | 850.50p | 858.00p | 588668 |
31/10/2018 | 854.00p | 855.50p | 844.50p | 852.50p | 713580 |
30/10/2018 | 839.50p | 845.00p | 828.00p | 843.50p | 399539 |
29/10/2018 | 841.50p | 852.50p | 837.50p | 840.00p | 414485 |
26/10/2018 | 831.00p | 837.00p | 822.00p | 837.00p | 507241 |
25/10/2018 | 833.50p | 836.95p | 824.00p | 836.00p | 714235 |
24/10/2018 | 840.00p | 844.00p | 834.50p | 837.00p | 440904 |
23/10/2018 | 854.00p | 854.50p | 839.00p | 840.00p | 518853 |
22/10/2018 | 863.00p | 868.50p | 858.50p | 862.50p | 444071 |
19/10/2018 | 866.00p | 870.50p | 861.00p | 863.00p | 615766 |
18/10/2018 | 842.50p | 869.00p | 842.00p | 861.50p | 566836 |
17/10/2018 | 842.00p | 846.00p | 836.50p | 842.00p | 674500 |
16/10/2018 | 844.00p | 845.00p | 807.00p | 845.00p | 1019054 |
15/10/2018 | 847.00p | 847.00p | 831.50p | 839.00p | 657274 |
12/10/2018 | 839.00p | 849.50p | 839.00p | 846.00p | 510190 |
11/10/2018 | 846.00p | 847.00p | 830.00p | 839.50p | 888372 |
10/10/2018 | 870.50p | 880.50p | 847.00p | 847.00p | 529614 |
09/10/2018 | 870.50p | 873.50p | 857.50p | 869.00p | 758824 |
08/10/2018 | 880.00p | 880.00p | 856.00p | 862.00p | 502842 |
05/10/2018 | 858.00p | 865.50p | 857.00p | 862.00p | 699524 |
04/10/2018 | 876.00p | 880.00p | 858.00p | 858.00p | 820617 |
03/10/2018 | 881.00p | 884.00p | 876.00p | 882.50p | 310204 |
02/10/2018 | 887.00p | 887.50p | 877.00p | 884.50p | 509575 |
01/10/2018 | 897.50p | 902.00p | 887.00p | 891.50p | 531794 |
28/09/2018 | 883.00p | 893.00p | 875.50p | 893.00p | 1047014 |
27/09/2018 | 887.50p | 887.50p | 876.50p | 880.50p | 414428 |
26/09/2018 | 886.00p | 898.00p | 880.00p | 887.00p | 684171 |
25/09/2018 | 893.50p | 893.50p | 880.00p | 880.00p | 857054 |
24/09/2018 | 898.00p | 905.00p | 893.00p | 893.50p | 571560 |
21/09/2018 | 901.00p | 913.00p | 899.00p | 899.00p | 2037070 |
20/09/2018 | 903.50p | 910.00p | 899.66p | 904.50p | 505558 |
19/09/2018 | 907.00p | 913.50p | 905.00p | 910.50p | 826948 |
18/09/2018 | 894.50p | 913.00p | 894.50p | 909.50p | 715501 |
17/09/2018 | 911.50p | 911.50p | 896.00p | 899.00p | 369349 |
14/09/2018 | 909.00p | 914.89p | 903.50p | 907.00p | 265935 |
13/09/2018 | 902.00p | 919.50p | 899.00p | 913.00p | 879291 |
12/09/2018 | 894.00p | 906.00p | 889.50p | 902.50p | 587659 |
11/09/2018 | 880.00p | 893.00p | 880.00p | 887.00p | 514576 |
10/09/2018 | 859.00p | 884.00p | 859.00p | 881.50p | 482312 |
07/09/2018 | 883.00p | 883.00p | 866.50p | 876.00p | 493247 |
06/09/2018 | 873.00p | 885.00p | 872.40p | 881.00p | 393248 |
05/09/2018 | 873.00p | 878.00p | 867.00p | 870.50p | 367015 |
04/09/2018 | 885.50p | 892.00p | 876.00p | 879.00p | 424521 |
03/09/2018 | 882.50p | 898.00p | 882.50p | 888.50p | 367126 |
31/08/2018 | 887.50p | 891.50p | 884.00p | 886.50p | 372156 |
30/08/2018 | 885.00p | 891.50p | 877.00p | 885.00p | 446334 |
29/08/2018 | 876.00p | 877.74p | 867.50p | 870.50p | 187214 |
28/08/2018 | 873.00p | 877.50p | 868.00p | 872.50p | 289199 |
24/08/2018 | 864.50p | 869.50p | 861.50p | 868.50p | 227337 |
23/08/2018 | 868.50p | 874.00p | 867.50p | 868.50p | 172284 |
22/08/2018 | 876.50p | 877.00p | 864.50p | 866.00p | 552790 |
21/08/2018 | 874.00p | 876.87p | 873.00p | 875.00p | 204572 |
20/08/2018 | 870.00p | 887.50p | 870.00p | 878.00p | 273882 |
17/08/2018 | 868.00p | 874.50p | 865.50p | 874.50p | 215583 |
16/08/2018 | 868.50p | 873.50p | 863.50p | 871.50p | 287466 |
15/08/2018 | 875.00p | 875.00p | 862.00p | 862.00p | 403694 |
14/08/2018 | 870.00p | 876.50p | 862.68p | 874.00p | 384610 |
13/08/2018 | 875.50p | 876.50p | 867.50p | 872.50p | 224933 |
10/08/2018 | 877.00p | 881.00p | 869.50p | 875.00p | 279971 |
09/08/2018 | 885.00p | 885.00p | 877.00p | 881.50p | 253466 |
08/08/2018 | 882.00p | 886.00p | 876.00p | 882.00p | 461934 |
07/08/2018 | 892.50p | 892.50p | 868.00p | 880.00p | 576153 |
06/08/2018 | 890.00p | 891.00p | 883.50p | 886.50p | 276597 |
03/08/2018 | 875.50p | 889.00p | 875.50p | 888.00p | 217947 |
02/08/2018 | 883.00p | 888.00p | 877.50p | 878.00p | 514348 |
01/08/2018 | 880.50p | 881.50p | 872.00p | 880.00p | 475679 |
31/07/2018 | 875.00p | 882.00p | 871.50p | 876.00p | 548231 |
30/07/2018 | 869.00p | 876.24p | 865.91p | 872.00p | 855146 |
27/07/2018 | 866.50p | 878.50p | 860.00p | 870.00p | 693531 |
26/07/2018 | 868.00p | 868.85p | 854.50p | 862.00p | 498070 |
25/07/2018 | 852.00p | 865.50p | 845.50p | 862.50p | 602389 |
24/07/2018 | 828.50p | 863.50p | 822.00p | 854.00p | 989075 |
23/07/2018 | 845.00p | 847.50p | 833.00p | 840.00p | 308211 |
20/07/2018 | 846.50p | 846.50p | 838.00p | 844.00p | 210469 |
19/07/2018 | 846.00p | 851.00p | 844.00p | 848.50p | 455376 |
18/07/2018 | 839.50p | 848.50p | 839.50p | 848.50p | 579183 |
17/07/2018 | 837.50p | 844.00p | 835.00p | 842.00p | 295160 |
16/07/2018 | 841.00p | 845.50p | 834.50p | 839.00p | 245652 |
13/07/2018 | 834.50p | 844.50p | 834.00p | 837.50p | 344851 |
12/07/2018 | 823.50p | 834.00p | 820.00p | 833.00p | 356136 |
11/07/2018 | 820.00p | 826.00p | 816.89p | 825.00p | 758306 |
10/07/2018 | 822.50p | 836.50p | 822.50p | 827.00p | 543767 |
09/07/2018 | 835.00p | 840.50p | 823.50p | 823.50p | 578983 |
06/07/2018 | 841.00p | 846.50p | 830.00p | 834.00p | 682886 |
05/07/2018 | 854.50p | 854.50p | 838.50p | 842.50p | 451167 |
04/07/2018 | 861.00p | 861.00p | 852.50p | 855.50p | 261882 |
03/07/2018 | 857.00p | 859.00p | 852.50p | 859.00p | 354001 |
02/07/2018 | 857.00p | 861.50p | 848.50p | 855.00p | 358329 |
29/06/2018 | 860.00p | 863.00p | 851.00p | 861.00p | 922090 |
28/06/2018 | 853.00p | 860.50p | 851.00p | 857.00p | 491547 |
27/06/2018 | 853.00p | 854.00p | 846.50p | 854.00p | 664218 |
26/06/2018 | 849.50p | 856.50p | 844.74p | 854.00p | 509591 |
25/06/2018 | 844.00p | 852.50p | 840.50p | 848.50p | 526188 |
22/06/2018 | 834.50p | 845.50p | 828.00p | 845.50p | 1670010 |
21/06/2018 | 844.50p | 844.50p | 828.00p | 832.50p | 594329 |
20/06/2018 | 841.50p | 849.00p | 840.00p | 845.00p | 479481 |
19/06/2018 | 847.00p | 852.00p | 838.00p | 839.50p | 600308 |
18/06/2018 | 855.50p | 858.50p | 848.50p | 849.00p | 673388 |
15/06/2018 | 865.50p | 871.50p | 856.50p | 856.50p | 2595967 |
14/06/2018 | 866.50p | 871.00p | 859.50p | 867.00p | 900750 |
13/06/2018 | 866.50p | 873.00p | 865.50p | 867.50p | 452347 |
12/06/2018 | 866.50p | 871.00p | 861.50p | 868.00p | 665142 |
11/06/2018 | 861.00p | 870.00p | 849.00p | 862.50p | 399560 |
08/06/2018 | 850.00p | 867.50p | 846.50p | 860.50p | 568213 |
07/06/2018 | 858.00p | 860.00p | 850.50p | 855.00p | 510014 |
06/06/2018 | 845.50p | 854.00p | 841.50p | 854.00p | 506649 |
05/06/2018 | 846.00p | 848.00p | 843.00p | 843.50p | 608291 |
04/06/2018 | 847.00p | 853.50p | 843.00p | 846.00p | 726084 |
01/06/2018 | 847.00p | 853.00p | 840.00p | 841.50p | 568359 |
31/05/2018 | 852.50p | 854.50p | 841.00p | 849.50p | 932467 |
30/05/2018 | 839.00p | 845.79p | 838.00p | 842.50p | 364793 |
29/05/2018 | 850.00p | 850.00p | 836.50p | 837.50p | 498536 |
25/05/2018 | 848.00p | 853.50p | 841.50p | 850.50p | 984375 |
24/05/2018 | 850.00p | 850.00p | 840.00p | 840.00p | 441511 |
23/05/2018 | 849.50p | 855.50p | 836.00p | 847.50p | 1033640 |
22/05/2018 | 850.00p | 857.25p | 849.50p | 853.00p | 399830 |
21/05/2018 | 854.50p | 857.50p | 846.00p | 853.00p | 166710 |
18/05/2018 | 849.00p | 851.00p | 841.00p | 847.00p | 212492 |
17/05/2018 | 846.50p | 846.50p | 838.00p | 845.50p | 213370 |
16/05/2018 | 851.00p | 851.00p | 842.00p | 843.50p | 250254 |
15/05/2018 | 849.00p | 854.00p | 844.00p | 847.50p | 395941 |
14/05/2018 | 860.00p | 860.00p | 846.50p | 846.50p | 486985 |
11/05/2018 | 851.00p | 862.00p | 850.00p | 860.50p | 458564 |
10/05/2018 | 851.50p | 851.50p | 845.50p | 849.00p | 335496 |
09/05/2018 | 838.00p | 846.50p | 833.50p | 846.50p | 504813 |
08/05/2018 | 828.50p | 848.50p | 822.00p | 838.00p | 1044384 |
04/05/2018 | 842.50p | 845.50p | 836.00p | 836.50p | 839695 |
03/05/2018 | 835.00p | 841.00p | 834.00p | 840.00p | 762556 |
02/05/2018 | 839.00p | 841.50p | 836.34p | 841.00p | 635522 |
01/05/2018 | 830.00p | 842.00p | 827.50p | 837.50p | 338878 |
30/04/2018 | 824.00p | 833.50p | 824.00p | 833.50p | 836274 |
27/04/2018 | 812.00p | 825.50p | 812.00p | 825.50p | 766969 |
26/04/2018 | 801.50p | 814.50p | 801.00p | 812.50p | 302300 |
25/04/2018 | 811.50p | 813.00p | 798.50p | 801.00p | 984033 |
24/04/2018 | 802.50p | 815.50p | 802.00p | 815.00p | 542419 |
23/04/2018 | 803.00p | 804.00p | 798.00p | 802.00p | 507691 |
20/04/2018 | 803.00p | 807.00p | 798.50p | 801.50p | 438609 |
19/04/2018 | 806.00p | 808.00p | 800.00p | 802.50p | 505812 |
18/04/2018 | 804.50p | 810.50p | 802.00p | 805.00p | 558879 |
17/04/2018 | 805.00p | 806.50p | 800.00p | 803.50p | 655653 |
16/04/2018 | 809.00p | 809.00p | 797.00p | 802.50p | 485984 |
13/04/2018 | 822.00p | 823.50p | 803.17p | 810.00p | 558733 |
12/04/2018 | 805.00p | 807.00p | 800.00p | 807.00p | 598893 |
11/04/2018 | 817.50p | 821.00p | 815.00p | 820.00p | 334483 |
10/04/2018 | 814.50p | 820.00p | 799.00p | 817.50p | 417434 |
09/04/2018 | 814.00p | 817.50p | 803.00p | 811.00p | 359288 |
06/04/2018 | 801.50p | 814.50p | 799.00p | 811.50p | 466148 |
05/04/2018 | 798.50p | 806.50p | 791.50p | 805.50p | 310121 |
04/04/2018 | 792.00p | 797.00p | 786.00p | 795.00p | 372183 |
03/04/2018 | 789.00p | 795.00p | 783.50p | 792.50p | 683419 |
29/03/2018 | 780.50p | 798.00p | 780.50p | 791.50p | 796033 |
28/03/2018 | 784.50p | 787.20p | 776.00p | 780.00p | 734717 |
27/03/2018 | 780.00p | 787.50p | 776.00p | 785.50p | 547715 |
26/03/2018 | 779.50p | 782.50p | 771.50p | 776.00p | 784613 |
23/03/2018 | 780.00p | 784.00p | 779.00p | 779.00p | 767531 |
22/03/2018 | 781.50p | 786.00p | 779.00p | 782.00p | 623788 |
21/03/2018 | 786.00p | 786.50p | 777.50p | 781.00p | 733490 |
20/03/2018 | 782.00p | 785.00p | 776.00p | 784.50p | 321010 |
19/03/2018 | 768.50p | 783.50p | 763.00p | 779.50p | 381699 |
16/03/2018 | 777.50p | 778.50p | 768.50p | 768.50p | 1146444 |
15/03/2018 | 777.00p | 779.00p | 766.00p | 776.50p | 729045 |
14/03/2018 | 775.00p | 780.50p | 771.00p | 776.50p | 525046 |
13/03/2018 | 792.00p | 795.50p | 774.50p | 776.00p | 676777 |
12/03/2018 | 799.00p | 799.00p | 787.00p | 792.00p | 384227 |
09/03/2018 | 791.50p | 800.50p | 778.98p | 795.00p | 607806 |
08/03/2018 | 779.50p | 794.50p | 779.50p | 791.00p | 445309 |
07/03/2018 | 770.00p | 783.00p | 770.00p | 778.50p | 520335 |
06/03/2018 | 774.50p | 776.50p | 759.50p | 770.00p | 492230 |
05/03/2018 | 765.00p | 775.00p | 763.50p | 775.00p | 642096 |
02/03/2018 | 761.50p | 771.50p | 758.00p | 765.50p | 590046 |
01/03/2018 | 763.50p | 766.00p | 755.50p | 764.00p | 626101 |
28/02/2018 | 770.00p | 770.00p | 761.50p | 761.50p | 680173 |
27/02/2018 | 789.00p | 789.00p | 768.50p | 773.50p | 576621 |
26/02/2018 | 784.50p | 791.50p | 784.00p | 789.00p | 611470 |
23/02/2018 | 777.50p | 786.50p | 777.00p | 778.50p | 497672 |
22/02/2018 | 776.00p | 778.50p | 767.00p | 775.00p | 780081 |
21/02/2018 | 772.00p | 784.00p | 766.00p | 781.50p | 987088 |
20/02/2018 | 776.50p | 788.00p | 776.00p | 780.00p | 230817 |
19/02/2018 | 777.50p | 782.50p | 769.74p | 775.00p | 187803 |
16/02/2018 | 765.00p | 782.50p | 765.00p | 779.00p | 469039 |
15/02/2018 | 774.50p | 774.50p | 759.50p | 762.00p | 462051 |
14/02/2018 | 775.00p | 777.50p | 765.50p | 770.50p | 366258 |
13/02/2018 | 766.00p | 776.50p | 751.00p | 769.00p | 535078 |
12/02/2018 | 765.00p | 772.50p | 759.00p | 764.50p | 431527 |
09/02/2018 | 755.00p | 762.00p | 750.00p | 760.50p | 319762 |
08/02/2018 | 762.00p | 780.00p | 757.00p | 757.00p | 471121 |
07/02/2018 | 756.00p | 771.50p | 749.50p | 764.50p | 635716 |
06/02/2018 | 743.50p | 760.00p | 735.00p | 751.00p | 2425587 |
05/02/2018 | 808.00p | 808.00p | 751.50p | 762.00p | 2123317 |
02/02/2018 | 806.50p | 806.50p | 796.00p | 796.00p | 522646 |
01/02/2018 | 798.00p | 812.00p | 792.00p | 805.50p | 641416 |
31/01/2018 | 791.50p | 800.00p | 788.00p | 797.00p | 654832 |
30/01/2018 | 784.50p | 800.00p | 784.00p | 789.50p | 457863 |
29/01/2018 | 799.50p | 808.50p | 785.00p | 785.00p | 582183 |
26/01/2018 | 795.00p | 803.79p | 793.00p | 802.00p | 509951 |
25/01/2018 | 797.00p | 804.00p | 792.50p | 794.00p | 434808 |
24/01/2018 | 789.00p | 800.00p | 781.50p | 797.00p | 1088162 |
*Close Price adjusted for both dividends and splits