Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/11/2018 | 460.00p | 470.00p | 451.00p | 460.00p | 172136 |
19/11/2018 | 466.00p | 470.00p | 450.00p | 465.00p | 383285 |
16/11/2018 | 480.00p | 489.00p | 467.00p | 471.00p | 141080 |
15/11/2018 | 492.50p | 495.00p | 470.00p | 482.50p | 83384 |
14/11/2018 | 492.50p | 499.00p | 485.00p | 485.00p | 68970 |
13/11/2018 | 490.00p | 498.00p | 486.00p | 492.50p | 51680 |
12/11/2018 | 482.50p | 495.00p | 477.00p | 488.00p | 76729 |
09/11/2018 | 490.00p | 502.00p | 480.00p | 502.00p | 264909 |
08/11/2018 | 477.50p | 506.00p | 476.00p | 488.00p | 794998 |
07/11/2018 | 447.50p | 484.00p | 447.50p | 480.00p | 962381 |
06/11/2018 | 457.50p | 457.50p | 401.00p | 450.00p | 1492235 |
05/11/2018 | 442.50p | 449.00p | 430.00p | 432.00p | 158979 |
02/11/2018 | 427.50p | 465.00p | 427.50p | 445.00p | 1028421 |
01/11/2018 | 376.50p | 430.00p | 376.50p | 428.00p | 852118 |
31/10/2018 | 405.00p | 420.00p | 350.00p | 380.00p | 1403757 |
30/10/2018 | 469.00p | 472.00p | 390.00p | 390.00p | 1465098 |
29/10/2018 | 555.00p | 576.00p | 455.00p | 455.00p | 5673446 |
26/10/2018 | 612.00p | 614.92p | 604.00p | 604.00p | 203528 |
25/10/2018 | 607.00p | 620.00p | 600.00p | 612.00p | 154431 |
24/10/2018 | 623.00p | 626.00p | 600.00p | 604.00p | 525399 |
23/10/2018 | 628.00p | 629.00p | 622.00p | 622.00p | 224595 |
22/10/2018 | 643.00p | 643.00p | 622.00p | 626.00p | 178727 |
19/10/2018 | 645.00p | 650.00p | 640.00p | 643.00p | 90326 |
18/10/2018 | 644.00p | 650.00p | 640.00p | 640.00p | 173306 |
17/10/2018 | 665.00p | 670.00p | 632.00p | 640.00p | 177786 |
16/10/2018 | 676.00p | 678.00p | 663.50p | 667.00p | 250406 |
15/10/2018 | 695.00p | 695.00p | 673.80p | 674.00p | 248766 |
12/10/2018 | 695.00p | 700.00p | 682.00p | 684.00p | 116489 |
11/10/2018 | 731.00p | 731.00p | 690.00p | 690.00p | 304532 |
10/10/2018 | 740.00p | 748.00p | 730.00p | 730.00p | 395813 |
09/10/2018 | 728.00p | 746.00p | 728.00p | 730.00p | 117787 |
08/10/2018 | 720.00p | 736.00p | 720.00p | 720.00p | 40062 |
05/10/2018 | 710.00p | 728.00p | 710.00p | 710.00p | 64759 |
04/10/2018 | 709.00p | 718.00p | 700.00p | 714.00p | 91307 |
03/10/2018 | 703.00p | 718.00p | 696.00p | 716.00p | 62237 |
02/10/2018 | 699.00p | 720.00p | 696.00p | 704.00p | 95349 |
01/10/2018 | 699.00p | 702.00p | 696.00p | 699.00p | 99654 |
28/09/2018 | 702.00p | 704.00p | 696.00p | 702.00p | 67658 |
27/09/2018 | 700.00p | 706.00p | 694.00p | 699.00p | 33853 |
26/09/2018 | 702.00p | 705.00p | 690.00p | 698.00p | 385093 |
25/09/2018 | 679.00p | 710.00p | 672.00p | 702.00p | 384511 |
24/09/2018 | 678.00p | 686.00p | 670.00p | 680.00p | 634199 |
21/09/2018 | 678.00p | 686.00p | 672.00p | 672.00p | 73682 |
20/09/2018 | 681.00p | 685.00p | 668.00p | 676.00p | 1159775 |
19/09/2018 | 678.00p | 686.00p | 670.00p | 681.00p | 180784 |
18/09/2018 | 678.00p | 686.00p | 670.00p | 678.00p | 69557 |
17/09/2018 | 685.00p | 687.00p | 670.00p | 678.00p | 49312 |
14/09/2018 | 696.00p | 700.00p | 678.00p | 678.00p | 1453716 |
13/09/2018 | 740.00p | 740.00p | 686.00p | 694.00p | 416217 |
12/09/2018 | 759.00p | 763.00p | 740.00p | 740.00p | 54447 |
11/09/2018 | 764.00p | 768.00p | 752.00p | 752.00p | 38103 |
10/09/2018 | 781.00p | 785.00p | 766.00p | 767.00p | 321827 |
07/09/2018 | 744.00p | 774.00p | 741.50p | 764.00p | 934989 |
06/09/2018 | 775.00p | 775.00p | 724.00p | 738.00p | 630844 |
05/09/2018 | 791.00p | 791.48p | 770.00p | 778.00p | 951649 |
04/09/2018 | 838.00p | 840.00p | 780.00p | 790.00p | 1109698 |
03/09/2018 | 842.00p | 842.00p | 836.30p | 838.00p | 85211 |
31/08/2018 | 843.00p | 845.00p | 840.00p | 842.00p | 52283 |
30/08/2018 | 845.00p | 850.00p | 840.00p | 843.00p | 94668 |
29/08/2018 | 845.00p | 850.00p | 840.00p | 840.00p | 269074 |
28/08/2018 | 845.00p | 850.00p | 840.00p | 842.00p | 350456 |
24/08/2018 | 836.00p | 845.00p | 833.00p | 845.00p | 415455 |
23/08/2018 | 836.00p | 840.00p | 832.00p | 836.00p | 41501 |
22/08/2018 | 836.00p | 840.00p | 833.00p | 836.00p | 83991 |
21/08/2018 | 841.00p | 841.00p | 832.00p | 838.00p | 557879 |
20/08/2018 | 840.00p | 841.00p | 832.00p | 841.00p | 102569 |
17/08/2018 | 839.00p | 847.00p | 832.00p | 840.00p | 60724 |
16/08/2018 | 842.00p | 847.00p | 836.30p | 840.00p | 498396 |
15/08/2018 | 849.00p | 849.00p | 837.00p | 842.00p | 117298 |
14/08/2018 | 849.00p | 852.00p | 842.00p | 848.00p | 100118 |
13/08/2018 | 848.00p | 856.00p | 840.00p | 848.00p | 143868 |
10/08/2018 | 848.00p | 855.20p | 840.00p | 848.00p | 49188 |
09/08/2018 | 845.00p | 856.00p | 836.00p | 850.00p | 221365 |
08/08/2018 | 835.00p | 850.00p | 830.00p | 842.00p | 172444 |
07/08/2018 | 837.00p | 844.00p | 828.50p | 835.00p | 209833 |
06/08/2018 | 833.00p | 839.90p | 826.00p | 835.00p | 3150593 |
03/08/2018 | 827.00p | 850.00p | 826.00p | 850.00p | 101327 |
02/08/2018 | 827.00p | 828.00p | 826.00p | 827.00p | 42526 |
01/08/2018 | 827.00p | 828.00p | 826.00p | 827.00p | 56053 |
31/07/2018 | 827.00p | 828.00p | 826.00p | 826.00p | 50220 |
30/07/2018 | 825.00p | 828.00p | 822.50p | 827.00p | 117779 |
27/07/2018 | 819.00p | 825.00p | 816.00p | 821.00p | 162338 |
26/07/2018 | 825.00p | 830.00p | 818.00p | 820.00p | 371877 |
25/07/2018 | 837.00p | 842.00p | 820.00p | 825.00p | 102863 |
24/07/2018 | 839.00p | 852.00p | 830.00p | 837.00p | 115666 |
23/07/2018 | 825.00p | 827.00p | 824.00p | 826.00p | 112865 |
20/07/2018 | 823.00p | 825.75p | 820.25p | 824.00p | 95246 |
19/07/2018 | 825.00p | 826.00p | 817.00p | 823.00p | 53919 |
18/07/2018 | 823.00p | 828.00p | 822.00p | 825.00p | 243817 |
17/07/2018 | 817.00p | 825.50p | 816.00p | 823.00p | 40819 |
16/07/2018 | 814.00p | 818.00p | 814.00p | 817.00p | 42495 |
13/07/2018 | 814.00p | 818.00p | 811.00p | 814.00p | 74559 |
12/07/2018 | 815.00p | 819.00p | 810.00p | 814.00p | 256700 |
11/07/2018 | 828.00p | 832.00p | 810.00p | 815.00p | 61398 |
10/07/2018 | 830.00p | 834.00p | 816.50p | 828.00p | 69446 |
09/07/2018 | 830.00p | 833.00p | 826.00p | 830.00p | 101943 |
06/07/2018 | 830.00p | 834.00p | 826.00p | 830.00p | 87134 |
05/07/2018 | 830.00p | 833.00p | 826.00p | 830.00p | 68694 |
04/07/2018 | 831.00p | 836.00p | 825.00p | 830.00p | 114651 |
03/07/2018 | 841.00p | 855.00p | 830.00p | 834.00p | 297568 |
02/07/2018 | 819.00p | 840.00p | 812.00p | 840.00p | 234402 |
29/06/2018 | 806.00p | 826.00p | 802.00p | 826.00p | 143204 |
28/06/2018 | 801.00p | 810.00p | 800.00p | 810.00p | 70440 |
27/06/2018 | 806.00p | 810.00p | 792.00p | 810.00p | 314368 |
26/06/2018 | 812.00p | 816.00p | 802.00p | 810.00p | 148702 |
25/06/2018 | 825.00p | 829.00p | 804.00p | 812.00p | 215764 |
22/06/2018 | 826.00p | 831.00p | 820.00p | 825.00p | 137430 |
21/06/2018 | 830.00p | 831.00p | 828.00p | 830.00p | 69547 |
20/06/2018 | 829.00p | 835.00p | 821.00p | 832.00p | 85760 |
19/06/2018 | 848.00p | 848.00p | 824.00p | 826.00p | 277987 |
18/06/2018 | 848.00p | 853.50p | 840.00p | 848.00p | 73774 |
15/06/2018 | 855.00p | 859.00p | 842.00p | 848.00p | 37842 |
14/06/2018 | 858.00p | 864.00p | 850.00p | 860.00p | 47846 |
13/06/2018 | 863.00p | 870.00p | 850.00p | 858.00p | 302336 |
12/06/2018 | 842.00p | 846.00p | 838.00p | 842.00p | 47424 |
11/06/2018 | 838.00p | 844.00p | 835.00p | 840.00p | 39483 |
08/06/2018 | 838.00p | 842.00p | 830.00p | 838.00p | 45486 |
07/06/2018 | 825.00p | 850.00p | 810.00p | 838.00p | 68140 |
06/06/2018 | 820.00p | 827.00p | 812.00p | 820.00p | 123628 |
05/06/2018 | 820.00p | 830.00p | 812.00p | 820.00p | 91808 |
04/06/2018 | 835.00p | 838.00p | 802.50p | 811.00p | 469049 |
01/06/2018 | 845.00p | 855.00p | 830.00p | 842.00p | 170983 |
31/05/2018 | 857.00p | 866.00p | 846.00p | 854.00p | 132522 |
30/05/2018 | 863.00p | 865.00p | 847.00p | 857.00p | 197802 |
29/05/2018 | 865.00p | 868.00p | 854.00p | 863.00p | 156645 |
25/05/2018 | 870.00p | 875.00p | 860.50p | 865.00p | 150443 |
24/05/2018 | 870.00p | 880.00p | 860.00p | 870.00p | 56054 |
23/05/2018 | 865.00p | 878.00p | 861.00p | 874.00p | 157019 |
22/05/2018 | 865.00p | 870.00p | 850.00p | 865.00p | 33078 |
21/05/2018 | 863.00p | 870.00p | 860.00p | 865.00p | 45274 |
18/05/2018 | 861.00p | 868.00p | 850.00p | 863.00p | 107889 |
17/05/2018 | 863.00p | 864.25p | 855.00p | 861.00p | 21030 |
16/05/2018 | 861.00p | 867.00p | 854.00p | 861.00p | 38658 |
15/05/2018 | 872.00p | 872.00p | 854.00p | 861.00p | 84363 |
14/05/2018 | 880.00p | 890.00p | 872.00p | 875.00p | 152125 |
11/05/2018 | 864.00p | 890.00p | 862.00p | 882.00p | 70619 |
10/05/2018 | 843.00p | 870.00p | 843.00p | 864.00p | 168495 |
09/05/2018 | 838.00p | 848.00p | 835.00p | 842.00p | 156714 |
08/05/2018 | 828.00p | 845.75p | 825.00p | 838.00p | 159773 |
04/05/2018 | 828.00p | 831.75p | 826.00p | 828.00p | 91331 |
03/05/2018 | 825.00p | 832.00p | 818.00p | 830.00p | 173793 |
02/05/2018 | 818.00p | 825.00p | 815.00p | 825.00p | 65866 |
01/05/2018 | 818.00p | 822.00p | 814.00p | 818.00p | 110141 |
30/04/2018 | 816.00p | 823.00p | 810.50p | 818.00p | 149390 |
27/04/2018 | 807.00p | 821.75p | 804.00p | 815.00p | 54504 |
26/04/2018 | 805.00p | 808.00p | 803.00p | 808.00p | 237865 |
25/04/2018 | 806.00p | 809.00p | 802.25p | 805.00p | 359662 |
24/04/2018 | 804.00p | 809.70p | 802.00p | 806.00p | 64545 |
23/04/2018 | 787.00p | 806.00p | 787.00p | 804.00p | 237964 |
20/04/2018 | 781.00p | 790.00p | 777.00p | 787.00p | 75088 |
19/04/2018 | 769.00p | 788.00p | 766.00p | 779.00p | 715877 |
18/04/2018 | 765.00p | 776.00p | 760.00p | 770.00p | 1461899 |
17/04/2018 | 744.00p | 770.00p | 738.00p | 765.00p | 527205 |
16/04/2018 | 742.00p | 750.00p | 734.00p | 743.00p | 89291 |
13/04/2018 | 738.00p | 747.00p | 736.00p | 741.00p | 114110 |
12/04/2018 | 737.00p | 740.00p | 733.00p | 736.00p | 38859 |
11/04/2018 | 733.00p | 740.00p | 730.00p | 738.00p | 55943 |
10/04/2018 | 734.00p | 738.00p | 726.00p | 731.00p | 637136 |
09/04/2018 | 747.00p | 750.00p | 725.00p | 734.00p | 159098 |
06/04/2018 | 758.00p | 760.00p | 744.00p | 744.00p | 111844 |
05/04/2018 | 759.00p | 764.00p | 757.00p | 760.00p | 214242 |
04/04/2018 | 758.00p | 780.00p | 756.65p | 759.00p | 456509 |
03/04/2018 | 731.00p | 742.00p | 718.00p | 742.00p | 135042 |
29/03/2018 | 704.00p | 742.00p | 704.00p | 742.00p | 103421 |
28/03/2018 | 689.00p | 708.00p | 689.00p | 704.00p | 1138013 |
27/03/2018 | 662.00p | 695.00p | 660.00p | 690.00p | 203820 |
26/03/2018 | 702.00p | 702.00p | 652.00p | 664.00p | 452282 |
23/03/2018 | 711.00p | 711.00p | 695.25p | 698.00p | 134360 |
22/03/2018 | 717.00p | 727.00p | 710.00p | 718.00p | 526316 |
21/03/2018 | 725.00p | 735.00p | 720.00p | 729.00p | 221302 |
20/03/2018 | 735.00p | 735.00p | 724.90p | 727.00p | 294317 |
19/03/2018 | 738.00p | 744.95p | 722.20p | 737.00p | 432061 |
16/03/2018 | 755.00p | 758.00p | 730.00p | 738.00p | 273063 |
15/03/2018 | 761.00p | 763.00p | 756.00p | 758.00p | 125808 |
14/03/2018 | 761.00p | 764.00p | 758.00p | 761.00p | 107023 |
13/03/2018 | 761.00p | 762.90p | 758.00p | 761.00p | 181601 |
12/03/2018 | 759.00p | 764.00p | 756.20p | 762.00p | 111442 |
09/03/2018 | 755.00p | 763.00p | 751.00p | 757.00p | 113935 |
08/03/2018 | 753.00p | 760.00p | 746.00p | 752.00p | 114854 |
07/03/2018 | 768.00p | 770.00p | 744.00p | 750.00p | 236826 |
06/03/2018 | 773.00p | 780.00p | 766.00p | 773.00p | 223462 |
05/03/2018 | 772.00p | 784.00p | 764.50p | 773.00p | 213283 |
02/03/2018 | 772.00p | 778.00p | 764.50p | 772.00p | 138466 |
01/03/2018 | 790.00p | 790.00p | 765.00p | 772.00p | 352738 |
28/02/2018 | 792.00p | 793.00p | 787.50p | 790.00p | 111263 |
27/02/2018 | 792.00p | 792.00p | 790.00p | 792.00p | 549270 |
26/02/2018 | 790.00p | 792.00p | 787.00p | 790.00p | 198575 |
23/02/2018 | 791.00p | 794.00p | 786.50p | 790.00p | 30869 |
22/02/2018 | 791.00p | 791.00p | 786.00p | 791.00p | 82264 |
21/02/2018 | 795.00p | 795.00p | 780.80p | 789.00p | 176367 |
20/02/2018 | 805.00p | 805.00p | 790.00p | 790.00p | 196302 |
19/02/2018 | 805.00p | 809.00p | 800.00p | 805.00p | 47051 |
16/02/2018 | 804.00p | 808.50p | 800.50p | 805.00p | 66803 |
15/02/2018 | 804.00p | 808.00p | 800.00p | 804.00p | 75151 |
14/02/2018 | 810.00p | 818.00p | 800.00p | 805.00p | 255385 |
13/02/2018 | 810.00p | 818.00p | 802.00p | 810.00p | 99066 |
12/02/2018 | 810.00p | 819.00p | 800.00p | 810.00p | 134929 |
09/02/2018 | 835.00p | 835.00p | 800.00p | 809.00p | 110642 |
08/02/2018 | 837.00p | 840.00p | 831.00p | 835.00p | 236303 |
07/02/2018 | 837.00p | 840.00p | 834.50p | 837.00p | 122007 |
*Close Price adjusted for both dividends and splits