Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/01/2018 | 950.00p | 969.00p | 950.00p | 950.00p | 51 |
16/01/2018 | 950.00p | 969.00p | 936.00p | 950.00p | 524 |
15/01/2018 | 950.00p | 969.00p | 950.00p | 950.00p | 1020 |
12/01/2018 | 950.00p | 968.00p | 932.00p | 950.00p | 3188 |
11/01/2018 | 950.00p | 965.00p | 935.11p | 950.00p | 900 |
10/01/2018 | 950.00p | 970.00p | 932.51p | 950.00p | 2096 |
09/01/2018 | 945.00p | 964.46p | 935.10p | 950.00p | 1055 |
08/01/2018 | 945.00p | 960.00p | 935.10p | 945.00p | 1623 |
05/01/2018 | 925.00p | 955.50p | 925.00p | 945.00p | 2930 |
04/01/2018 | 900.00p | 939.00p | 897.25p | 925.00p | 9261 |
03/01/2018 | 857.50p | 900.00p | 857.50p | 900.00p | 2755 |
02/01/2018 | 857.50p | 871.50p | 857.50p | 857.50p | 3169 |
29/12/2017 | 857.50p | 869.00p | 842.10p | 857.50p | 1476 |
28/12/2017 | 830.00p | 873.25p | 830.00p | 857.50p | 2001 |
27/12/2017 | 830.00p | 848.00p | 816.61p | 830.00p | 1321 |
22/12/2017 | 832.50p | 848.30p | 816.75p | 832.50p | 664 |
21/12/2017 | 830.00p | 832.50p | 816.75p | 832.50p | 274 |
20/12/2017 | 832.50p | 849.00p | 816.00p | 832.50p | 634 |
19/12/2017 | 830.00p | 849.60p | 816.00p | 832.50p | 1832 |
18/12/2017 | 830.00p | 830.00p | 812.40p | 830.00p | 33 |
15/12/2017 | 830.00p | 849.00p | 830.00p | 830.00p | 588 |
14/12/2017 | 830.00p | 830.00p | 810.15p | 830.00p | 124 |
13/12/2017 | 825.00p | 850.72p | 825.00p | 830.00p | 600 |
12/12/2017 | 825.00p | 825.00p | 825.00p | 825.00p | 0 |
11/12/2017 | 825.00p | 825.00p | 825.00p | 825.00p | 0 |
08/12/2017 | 825.00p | 825.00p | 807.50p | 825.00p | 566 |
07/12/2017 | 825.00p | 825.00p | 807.50p | 825.00p | 53 |
06/12/2017 | 825.00p | 847.50p | 807.50p | 825.00p | 788 |
05/12/2017 | 825.00p | 825.00p | 807.50p | 825.00p | 599 |
04/12/2017 | 825.00p | 847.50p | 825.00p | 825.00p | 500 |
01/12/2017 | 825.00p | 847.00p | 805.00p | 825.00p | 503 |
30/11/2017 | 825.00p | 847.00p | 805.00p | 825.00p | 777 |
29/11/2017 | 825.00p | 847.50p | 805.00p | 825.00p | 682 |
28/11/2017 | 825.00p | 825.00p | 805.00p | 825.00p | 567 |
27/11/2017 | 825.00p | 825.00p | 825.00p | 825.00p | 0 |
24/11/2017 | 825.00p | 842.76p | 805.00p | 825.00p | 808 |
23/11/2017 | 825.00p | 834.00p | 805.00p | 825.00p | 430 |
22/11/2017 | 825.00p | 834.00p | 805.00p | 825.00p | 1150 |
21/11/2017 | 825.00p | 829.00p | 820.00p | 825.00p | 1800 |
20/11/2017 | 810.00p | 829.75p | 810.00p | 825.00p | 3406 |
17/11/2017 | 812.50p | 830.63p | 800.00p | 810.00p | 3820 |
16/11/2017 | 810.00p | 825.00p | 808.50p | 812.50p | 2051 |
15/11/2017 | 820.00p | 820.00p | 805.51p | 810.00p | 2271 |
14/11/2017 | 820.00p | 832.00p | 820.00p | 820.00p | 263 |
13/11/2017 | 820.00p | 833.00p | 820.00p | 820.00p | 1257 |
10/11/2017 | 820.00p | 834.00p | 820.00p | 820.00p | 622 |
09/11/2017 | 835.00p | 840.00p | 820.00p | 820.00p | 1569 |
08/11/2017 | 835.00p | 835.00p | 821.00p | 835.00p | 1243 |
07/11/2017 | 847.50p | 847.50p | 825.00p | 835.00p | 3653 |
06/11/2017 | 865.00p | 872.49p | 840.15p | 847.50p | 5010 |
03/11/2017 | 857.50p | 875.00p | 850.00p | 862.50p | 885 |
02/11/2017 | 820.00p | 874.85p | 820.00p | 857.50p | 7382 |
01/11/2017 | 820.00p | 830.00p | 805.00p | 820.00p | 391 |
31/10/2017 | 822.50p | 832.00p | 800.15p | 820.00p | 2150 |
30/10/2017 | 812.50p | 830.00p | 805.00p | 820.00p | 878 |
27/10/2017 | 835.00p | 835.00p | 792.00p | 815.00p | 9467 |
26/10/2017 | 835.00p | 835.00p | 830.00p | 830.00p | 471 |
25/10/2017 | 835.00p | 837.00p | 830.00p | 835.00p | 1233 |
24/10/2017 | 835.00p | 835.00p | 834.40p | 835.00p | 500 |
23/10/2017 | 842.50p | 850.00p | 825.05p | 835.00p | 8078 |
20/10/2017 | 857.50p | 868.50p | 835.00p | 842.50p | 2733 |
19/10/2017 | 857.50p | 868.50p | 841.00p | 857.50p | 1019 |
18/10/2017 | 857.50p | 857.50p | 841.00p | 857.50p | 39 |
17/10/2017 | 857.50p | 857.50p | 857.50p | 857.50p | 0 |
16/10/2017 | 857.50p | 868.95p | 835.15p | 857.50p | 5828 |
13/10/2017 | 857.50p | 857.50p | 857.50p | 857.50p | 2486 |
12/10/2017 | 855.00p | 857.50p | 855.00p | 857.50p | 6149 |
11/10/2017 | 835.00p | 855.00p | 835.00p | 855.00p | 11238 |
10/10/2017 | 840.00p | 840.00p | 835.00p | 835.00p | 1984 |
09/10/2017 | 840.00p | 840.00p | 840.00p | 840.00p | 3695 |
06/10/2017 | 840.00p | 840.00p | 830.00p | 840.00p | 726 |
05/10/2017 | 830.00p | 840.00p | 830.00p | 840.00p | 6640 |
04/10/2017 | 830.00p | 830.00p | 825.00p | 830.00p | 2591 |
03/10/2017 | 825.00p | 830.00p | 825.00p | 830.00p | 3854 |
02/10/2017 | 820.00p | 825.00p | 820.00p | 825.00p | 2222 |
29/09/2017 | 825.00p | 820.00p | 820.00p | 820.00p | 2138 |
28/09/2017 | 825.00p | 820.00p | 820.00p | 820.00p | 1897 |
27/09/2017 | 815.00p | 820.00p | 815.00p | 820.00p | 5964 |
26/09/2017 | 842.50p | 845.00p | 815.00p | 815.00p | 8687 |
25/09/2017 | 835.00p | 872.50p | 830.00p | 845.00p | 25884 |
22/09/2017 | 785.00p | 837.50p | 785.00p | 837.50p | 25096 |
21/09/2017 | 787.50p | 807.50p | 750.00p | 785.00p | 59117 |
20/09/2017 | 737.50p | 750.00p | 737.50p | 750.00p | 1362 |
19/09/2017 | 732.50p | 737.50p | 732.50p | 737.50p | 1899 |
18/09/2017 | 732.50p | 732.50p | 732.50p | 732.50p | 5445 |
15/09/2017 | 732.50p | 732.50p | 732.50p | 732.50p | 273 |
14/09/2017 | 732.50p | 732.50p | 732.50p | 732.50p | 135 |
13/09/2017 | 732.50p | 732.50p | 732.50p | 732.50p | 250 |
12/09/2017 | 732.50p | 732.50p | 732.50p | 732.50p | 488 |
11/09/2017 | 722.50p | 732.50p | 722.50p | 732.50p | 2391 |
08/09/2017 | 707.50p | 722.50p | 707.50p | 722.50p | 5150 |
07/09/2017 | 707.50p | 707.50p | 707.50p | 707.50p | 0 |
06/09/2017 | 712.50p | 712.50p | 705.00p | 707.50p | 5500 |
05/09/2017 | 695.00p | 712.50p | 695.00p | 712.50p | 5293 |
04/09/2017 | 700.00p | 700.00p | 692.50p | 695.00p | 667 |
01/09/2017 | 700.00p | 700.00p | 700.00p | 700.00p | 1350 |
31/08/2017 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
30/08/2017 | 705.00p | 705.00p | 695.00p | 700.00p | 2752 |
29/08/2017 | 705.00p | 705.00p | 705.00p | 705.00p | 1810 |
25/08/2017 | 710.00p | 710.00p | 705.00p | 705.00p | 900 |
24/08/2017 | 720.00p | 715.00p | 710.00p | 710.00p | 864 |
23/08/2017 | 715.00p | 715.00p | 715.00p | 715.00p | 708 |
22/08/2017 | 715.00p | 715.00p | 715.00p | 715.00p | 746 |
21/08/2017 | 720.00p | 715.00p | 715.00p | 715.00p | 575 |
18/08/2017 | 720.00p | 715.00p | 707.50p | 715.00p | 9897 |
17/08/2017 | 712.50p | 715.00p | 712.50p | 715.00p | 3740 |
16/08/2017 | 712.50p | 712.50p | 712.50p | 712.50p | 334 |
15/08/2017 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
14/08/2017 | 700.00p | 712.50p | 700.00p | 712.50p | 3180 |
11/08/2017 | 705.00p | 705.00p | 700.00p | 700.00p | 687 |
10/08/2017 | 730.00p | 730.00p | 705.00p | 705.00p | 4324 |
09/08/2017 | 722.50p | 730.00p | 722.50p | 730.00p | 1448 |
08/08/2017 | 717.50p | 722.50p | 717.50p | 722.50p | 4807 |
07/08/2017 | 717.50p | 717.50p | 717.50p | 717.50p | 688 |
04/08/2017 | 717.50p | 717.50p | 717.50p | 717.50p | 93 |
03/08/2017 | 717.50p | 717.50p | 717.50p | 717.50p | 947 |
02/08/2017 | 717.50p | 717.50p | 717.50p | 717.50p | 722 |
01/08/2017 | 717.50p | 717.50p | 717.50p | 717.50p | 0 |
31/07/2017 | 717.50p | 717.50p | 717.50p | 717.50p | 1449 |
28/07/2017 | 717.50p | 717.50p | 717.50p | 717.50p | 497 |
27/07/2017 | 717.50p | 717.50p | 717.50p | 717.50p | 1482 |
26/07/2017 | 717.50p | 717.50p | 717.50p | 717.50p | 46 |
25/07/2017 | 717.50p | 717.50p | 717.50p | 717.50p | 2507 |
24/07/2017 | 712.50p | 717.50p | 712.50p | 717.50p | 1556 |
21/07/2017 | 705.00p | 712.50p | 705.00p | 712.50p | 6420 |
20/07/2017 | 725.00p | 725.00p | 705.00p | 705.00p | 5881 |
19/07/2017 | 732.50p | 730.00p | 725.00p | 725.00p | 3639 |
18/07/2017 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
17/07/2017 | 730.00p | 730.00p | 730.00p | 730.00p | 450 |
14/07/2017 | 735.00p | 735.00p | 730.00p | 730.00p | 1133 |
13/07/2017 | 737.50p | 737.50p | 735.00p | 735.00p | 369 |
12/07/2017 | 747.50p | 747.50p | 737.50p | 737.50p | 2759 |
11/07/2017 | 750.00p | 750.00p | 747.50p | 747.50p | 3227 |
10/07/2017 | 752.50p | 752.50p | 750.00p | 750.00p | 415 |
07/07/2017 | 752.50p | 752.50p | 752.50p | 752.50p | 1049 |
06/07/2017 | 735.00p | 752.50p | 735.00p | 752.50p | 2323 |
05/07/2017 | 735.00p | 735.00p | 735.00p | 735.00p | 3236 |
04/07/2017 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
03/07/2017 | 730.00p | 735.00p | 730.00p | 735.00p | 10852 |
30/06/2017 | 722.50p | 730.00p | 722.50p | 730.00p | 5663 |
29/06/2017 | 722.50p | 722.50p | 722.50p | 722.50p | 392 |
28/06/2017 | 715.00p | 722.50p | 715.00p | 722.50p | 479 |
27/06/2017 | 715.00p | 715.00p | 715.00p | 715.00p | 685 |
26/06/2017 | 720.00p | 725.00p | 715.00p | 715.00p | 450 |
23/06/2017 | 720.00p | 720.00p | 720.00p | 720.00p | 555 |
22/06/2017 | 720.00p | 720.00p | 720.00p | 720.00p | 0 |
21/06/2017 | 720.00p | 720.00p | 720.00p | 720.00p | 0 |
20/06/2017 | 720.00p | 720.00p | 720.00p | 720.00p | 0 |
19/06/2017 | 725.00p | 725.00p | 720.00p | 720.00p | 0 |
16/06/2017 | 725.00p | 739.85p | 725.00p | 725.00p | 136 |
15/06/2017 | 725.00p | 725.00p | 716.00p | 725.00p | 1000 |
14/06/2017 | 725.00p | 734.50p | 715.51p | 725.00p | 798 |
13/06/2017 | 710.00p | 730.00p | 710.00p | 725.00p | 3873 |
12/06/2017 | 720.00p | 727.80p | 701.00p | 715.00p | 6837 |
09/06/2017 | 727.50p | 727.50p | 709.55p | 720.00p | 3498 |
08/06/2017 | 727.50p | 727.50p | 721.25p | 727.50p | 747 |
07/06/2017 | 727.50p | 727.50p | 720.00p | 727.50p | 934 |
06/06/2017 | 745.00p | 745.00p | 701.00p | 727.50p | 14089 |
05/06/2017 | 747.50p | 763.50p | 735.15p | 745.00p | 2506 |
02/06/2017 | 732.50p | 759.75p | 725.18p | 747.50p | 3202 |
01/06/2017 | 757.50p | 773.25p | 725.15p | 732.50p | 9686 |
31/05/2017 | 765.00p | 776.00p | 741.00p | 757.50p | 17443 |
30/05/2017 | 747.50p | 790.00p | 747.50p | 765.00p | 18137 |
26/05/2017 | 712.50p | 764.85p | 691.50p | 747.50p | 55417 |
25/05/2017 | 675.00p | 685.00p | 670.00p | 672.50p | 1537 |
24/05/2017 | 655.00p | 680.00p | 655.00p | 675.00p | 4944 |
23/05/2017 | 652.50p | 665.00p | 650.50p | 655.00p | 3100 |
22/05/2017 | 650.00p | 665.00p | 645.00p | 652.50p | 697 |
19/05/2017 | 650.00p | 660.00p | 650.00p | 650.00p | 1075 |
18/05/2017 | 637.50p | 660.00p | 637.50p | 650.00p | 4119 |
17/05/2017 | 642.50p | 655.00p | 635.11p | 637.50p | 804 |
16/05/2017 | 640.00p | 640.00p | 637.50p | 640.00p | 0 |
15/05/2017 | 632.50p | 650.00p | 632.50p | 637.50p | 750 |
12/05/2017 | 630.00p | 645.00p | 625.00p | 632.50p | 1650 |
11/05/2017 | 630.00p | 632.00p | 630.00p | 630.00p | 1876 |
10/05/2017 | 627.50p | 645.00p | 627.50p | 630.00p | 8551 |
09/05/2017 | 632.50p | 649.85p | 630.00p | 630.00p | 3130 |
08/05/2017 | 630.00p | 632.50p | 630.00p | 632.50p | 0 |
05/05/2017 | 630.00p | 632.50p | 632.50p | 632.50p | 0 |
04/05/2017 | 632.50p | 649.00p | 622.51p | 632.50p | 12 |
03/05/2017 | 632.50p | 648.25p | 622.51p | 632.50p | 945 |
02/05/2017 | 632.50p | 648.25p | 621.00p | 632.50p | 1983 |
28/04/2017 | 632.50p | 641.68p | 616.00p | 632.50p | 2593 |
27/04/2017 | 630.00p | 632.50p | 616.00p | 632.50p | 93 |
26/04/2017 | 630.00p | 632.50p | 616.00p | 632.50p | 26 |
25/04/2017 | 632.50p | 641.07p | 632.50p | 632.50p | 1892 |
24/04/2017 | 632.50p | 638.00p | 615.00p | 632.50p | 383 |
21/04/2017 | 632.50p | 638.00p | 615.00p | 632.50p | 175 |
20/04/2017 | 635.00p | 635.00p | 615.15p | 632.50p | 2551 |
19/04/2017 | 635.00p | 642.35p | 635.00p | 635.00p | 750 |
18/04/2017 | 635.00p | 635.00p | 620.00p | 635.00p | 1886 |
13/04/2017 | 635.00p | 635.00p | 621.11p | 635.00p | 18 |
12/04/2017 | 635.00p | 644.00p | 625.00p | 635.00p | 1299 |
11/04/2017 | 635.00p | 644.00p | 625.00p | 637.50p | 1234 |
10/04/2017 | 635.00p | 644.00p | 625.15p | 637.50p | 1621 |
07/04/2017 | 645.00p | 659.00p | 625.15p | 637.50p | 15580 |
06/04/2017 | 630.00p | 660.00p | 625.00p | 645.00p | 8284 |
05/04/2017 | 622.50p | 631.93p | 614.25p | 627.50p | 5251 |
04/04/2017 | 625.00p | 634.00p | 613.51p | 622.50p | 2845 |
03/04/2017 | 602.50p | 634.00p | 602.50p | 622.50p | 8875 |
*Close Price adjusted for both dividends and splits